[{"ts": 1775030280000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030340000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 14042.0, "quote_volume": 306.39644, "trades": 2, "taker_buy_quote": 306.39644}, {"ts": 1775030400000, "open": 0.02185, "high": 0.02191, "low": 0.02185, "close": 0.02189, "volume": 47340.0, "quote_volume": 1036.28383, "trades": 17, "taker_buy_quote": 648.84654}, {"ts": 1775030460000, "open": 0.0219, "high": 0.02193, "low": 0.0219, "close": 0.02191, "volume": 23256.0, "quote_volume": 509.80862, "trades": 4, "taker_buy_quote": 111.4904}, {"ts": 1775030520000, "open": 0.02191, "high": 0.02198, "low": 0.02189, "close": 0.02198, "volume": 98173.0, "quote_volume": 2153.41533, "trades": 31, "taker_buy_quote": 1555.21051}, {"ts": 1775030580000, "open": 0.02192, "high": 0.02192, "low": 0.02184, "close": 0.0219, "volume": 86931.0, "quote_volume": 1903.65679, "trades": 109, "taker_buy_quote": 83.5485}, {"ts": 1775030640000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030700000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030760000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 352.0, "quote_volume": 7.68064, "trades": 1, "taker_buy_quote": 7.68064}, {"ts": 1775030820000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030880000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 15169.0, "quote_volume": 330.83589, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775030940000, "open": 0.0218, "high": 0.0218, "low": 0.02178, "close": 0.02178, "volume": 50594.0, "quote_volume": 1102.60327, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775031000000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031060000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031120000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 959.0, "quote_volume": 20.86784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775031180000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031240000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031300000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 1500.0, "quote_volume": 32.61, "trades": 1, "taker_buy_quote": 32.61}, {"ts": 1775031360000, "open": 0.02173, "high": 0.02173, "low": 0.02172, "close": 0.02172, "volume": 2734.0, "quote_volume": 59.3858, "trades": 3, "taker_buy_quote": 7.21436}, {"ts": 1775031420000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 43920.0, "quote_volume": 953.9424, "trades": 5, "taker_buy_quote": 953.9424}, {"ts": 1775031480000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 8563.0, "quote_volume": 186.07399, "trades": 2, "taker_buy_quote": 186.07399}, {"ts": 1775031540000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 861.0, "quote_volume": 18.74397, "trades": 1, "taker_buy_quote": 18.74397}, {"ts": 1775031600000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031660000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 634.0, "quote_volume": 13.78316, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775031720000, "open": 0.02174, "high": 0.02174, "low": 0.02172, "close": 0.02172, "volume": 72649.0, "quote_volume": 1578.03241, "trades": 7, "taker_buy_quote": 1349.18124}, {"ts": 1775031780000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031840000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 193.0, "quote_volume": 4.19582, "trades": 1, "taker_buy_quote": 4.19582}, {"ts": 1775031900000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031960000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032020000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032080000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032140000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032200000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032260000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032320000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032380000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032440000, "open": 0.02173, "high": 0.02173, "low": 0.02165, "close": 0.02167, "volume": 157122.0, "quote_volume": 3406.28467, "trades": 32, "taker_buy_quote": 158.00684}, {"ts": 1775032500000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 314.0, "quote_volume": 6.80438, "trades": 1, "taker_buy_quote": 6.80438}, {"ts": 1775032560000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032620000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032680000, "open": 0.02166, "high": 0.02179, "low": 0.02166, "close": 0.02175, "volume": 101268.0, "quote_volume": 2198.88011, "trades": 34, "taker_buy_quote": 1436.13229}, {"ts": 1775032740000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032800000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032860000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032920000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032980000, "open": 0.02173, "high": 0.02176, "low": 0.02173, "close": 0.02176, "volume": 5541.0, "quote_volume": 120.54426, "trades": 5, "taker_buy_quote": 80.35968}, {"ts": 1775033040000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 9650.0, "quote_volume": 210.0805, "trades": 3, "taker_buy_quote": 61.10839}, {"ts": 1775033100000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 10095.0, "quote_volume": 219.6672, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775033160000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033220000, "open": 0.02179, "high": 0.0218, "low": 0.02179, "close": 0.0218, "volume": 5113.0, "quote_volume": 111.41295, "trades": 6, "taker_buy_quote": 71.60262}, {"ts": 1775033280000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 1811.0, "quote_volume": 39.46169, "trades": 2, "taker_buy_quote": 39.46169}, {"ts": 1775033340000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033400000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033460000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033520000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033580000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 1389.0, "quote_volume": 30.26631, "trades": 1, "taker_buy_quote": 30.26631}, {"ts": 1775033640000, "open": 0.02177, "high": 0.02177, "low": 0.02165, "close": 0.02165, "volume": 67782.0, "quote_volume": 1471.62632, "trades": 33, "taker_buy_quote": 450.84088}, {"ts": 1775033700000, "open": 0.02165, "high": 0.02166, "low": 0.02165, "close": 0.02166, "volume": 1952.0, "quote_volume": 42.2711, "trades": 2, "taker_buy_quote": 22.3098}, {"ts": 1775033760000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 738.0, "quote_volume": 15.97032, "trades": 1, "taker_buy_quote": 15.97032}, {"ts": 1775033820000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033880000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033940000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034000000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 384.0, "quote_volume": 8.3136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775034060000, "open": 0.02163, "high": 0.02163, "low": 0.02147, "close": 0.02156, "volume": 154486.0, "quote_volume": 3329.55126, "trades": 42, "taker_buy_quote": 857.69765}, {"ts": 1775034120000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 461.0, "quote_volume": 9.95299, "trades": 1, "taker_buy_quote": 9.95299}, {"ts": 1775034180000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 1510.0, "quote_volume": 32.616, "trades": 2, "taker_buy_quote": 32.616}, {"ts": 1775034240000, "open": 0.02162, "high": 0.02166, "low": 0.02162, "close": 0.02166, "volume": 19632.0, "quote_volume": 424.89144, "trades": 9, "taker_buy_quote": 424.89144}, {"ts": 1775034300000, "open": 0.02165, "high": 0.02165, "low": 0.02157, "close": 0.02157, "volume": 23867.0, "quote_volume": 515.86324, "trades": 7, "taker_buy_quote": 63.80406}, {"ts": 1775034360000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 902.0, "quote_volume": 19.47418, "trades": 1, "taker_buy_quote": 19.47418}, {"ts": 1775034420000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034480000, "open": 0.02157, "high": 0.02157, "low": 0.02151, "close": 0.02151, "volume": 77601.0, "quote_volume": 1670.05792, "trades": 11, "taker_buy_quote": 1005.50646}, {"ts": 1775034540000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034600000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034660000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034720000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034780000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034840000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034900000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034960000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035020000, "open": 0.02158, "high": 0.02158, "low": 0.02155, "close": 0.02158, "volume": 16304.0, "quote_volume": 351.6719, "trades": 10, "taker_buy_quote": 109.54008}, {"ts": 1775035080000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035140000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 8218.0, "quote_volume": 177.18008, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775035200000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035260000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035320000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035380000, "open": 0.02154, "high": 0.02154, "low": 0.02153, "close": 0.02153, "volume": 5614.0, "quote_volume": 120.89749, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775035440000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035500000, "open": 0.02154, "high": 0.02154, "low": 0.02152, "close": 0.02153, "volume": 24816.0, "quote_volume": 534.15473, "trades": 9, "taker_buy_quote": 19.95831}, {"ts": 1775035560000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035620000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035680000, "open": 0.02154, "high": 0.02154, "low": 0.02152, "close": 0.02152, "volume": 11228.0, "quote_volume": 241.75671, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775035740000, "open": 0.02152, "high": 0.02152, "low": 0.0215, "close": 0.0215, "volume": 105057.0, "quote_volume": 2259.43363, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775035800000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 282.0, "quote_volume": 6.07428, "trades": 1, "taker_buy_quote": 6.07428}, {"ts": 1775035860000, "open": 0.02152, "high": 0.02152, "low": 0.02151, "close": 0.02151, "volume": 13753.0, "quote_volume": 295.8551, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775035920000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 334.0, "quote_volume": 7.18768, "trades": 1, "taker_buy_quote": 7.18768}, {"ts": 1775035980000, "open": 0.02152, "high": 0.02152, "low": 0.02151, "close": 0.02152, "volume": 5492.0, "quote_volume": 118.14571, "trades": 6, "taker_buy_quote": 27.52408}, {"ts": 1775036040000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 324.0, "quote_volume": 6.96924, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036100000, "open": 0.02152, "high": 0.02152, "low": 0.02145, "close": 0.02145, "volume": 92413.0, "quote_volume": 1984.74187, "trades": 15, "taker_buy_quote": 170.30937}, {"ts": 1775036160000, "open": 0.02146, "high": 0.02147, "low": 0.02145, "close": 0.02145, "volume": 26908.0, "quote_volume": 577.66402, "trades": 9, "taker_buy_quote": 432.57756}, {"ts": 1775036220000, "open": 0.02141, "high": 0.02144, "low": 0.02141, "close": 0.02144, "volume": 3521.0, "quote_volume": 75.40024, "trades": 3, "taker_buy_quote": 11.17024}, {"ts": 1775036280000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036340000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 731.0, "quote_volume": 15.67264, "trades": 1, "taker_buy_quote": 15.67264}, {"ts": 1775036400000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 730.0, "quote_volume": 15.6439, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036460000, "open": 0.02143, "high": 0.02147, "low": 0.02143, "close": 0.02147, "volume": 24839.0, "quote_volume": 532.85051, "trades": 8, "taker_buy_quote": 532.85051}, {"ts": 1775036520000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036580000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036640000, "open": 0.02144, "high": 0.02145, "low": 0.02144, "close": 0.02145, "volume": 4923.0, "quote_volume": 105.57028, "trades": 2, "taker_buy_quote": 105.57028}, {"ts": 1775036700000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036760000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036820000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036880000, "open": 0.02147, "high": 0.0215, "low": 0.02147, "close": 0.02149, "volume": 14501.0, "quote_volume": 311.57512, "trades": 14, "taker_buy_quote": 180.88308}, {"ts": 1775036940000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037000000, "open": 0.02151, "high": 0.02156, "low": 0.02151, "close": 0.02155, "volume": 40609.0, "quote_volume": 874.83349, "trades": 17, "taker_buy_quote": 668.88935}, {"ts": 1775037060000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037120000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037180000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037240000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037300000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037360000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037420000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 13728.0, "quote_volume": 295.70112, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775037480000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037540000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037600000, "open": 0.02154, "high": 0.02154, "low": 0.02153, "close": 0.02153, "volume": 11293.0, "quote_volume": 243.24194, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775037660000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037720000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037780000, "open": 0.02153, "high": 0.02153, "low": 0.02151, "close": 0.02152, "volume": 23653.0, "quote_volume": 508.97529, "trades": 9, "taker_buy_quote": 18.7224}, {"ts": 1775037840000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037900000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 1911.0, "quote_volume": 41.12472, "trades": 1, "taker_buy_quote": 41.12472}, {"ts": 1775037960000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 421.0, "quote_volume": 9.06413, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775038020000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038080000, "open": 0.02152, "high": 0.02152, "low": 0.02135, "close": 0.0214, "volume": 422073.0, "quote_volume": 9043.98238, "trades": 105, "taker_buy_quote": 348.36673}, {"ts": 1775038140000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 6510.0, "quote_volume": 139.3791, "trades": 1, "taker_buy_quote": 139.3791}, {"ts": 1775038200000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038260000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038320000, "open": 0.02141, "high": 0.02141, "low": 0.02139, "close": 0.0214, "volume": 23969.0, "quote_volume": 512.78901, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775038380000, "open": 0.02142, "high": 0.02143, "low": 0.02141, "close": 0.02141, "volume": 7003.0, "quote_volume": 149.97013, "trades": 10, "taker_buy_quote": 42.92013}, {"ts": 1775038440000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038500000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038560000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038620000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038680000, "open": 0.02144, "high": 0.02145, "low": 0.02144, "close": 0.02145, "volume": 8475.0, "quote_volume": 181.75558, "trades": 6, "taker_buy_quote": 153.06058}, {"ts": 1775038740000, "open": 0.02146, "high": 0.02146, "low": 0.02144, "close": 0.02144, "volume": 50275.0, "quote_volume": 1078.87359, "trades": 8, "taker_buy_quote": 19.9392}, {"ts": 1775038800000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038860000, "open": 0.02144, "high": 0.02144, "low": 0.02139, "close": 0.02142, "volume": 97267.0, "quote_volume": 2082.73762, "trades": 30, "taker_buy_quote": 59.92384}, {"ts": 1775038920000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038980000, "open": 0.02141, "high": 0.02142, "low": 0.0214, "close": 0.02142, "volume": 10275.0, "quote_volume": 219.96176, "trades": 6, "taker_buy_quote": 19.98486}, {"ts": 1775039040000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039100000, "open": 0.02141, "high": 0.02143, "low": 0.02138, "close": 0.02142, "volume": 100966.0, "quote_volume": 2160.81501, "trades": 21, "taker_buy_quote": 498.46605}, {"ts": 1775039160000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 931.0, "quote_volume": 19.94202, "trades": 2, "taker_buy_quote": 19.94202}, {"ts": 1775039220000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039280000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039340000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 5986.0, "quote_volume": 128.22012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775039400000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039460000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039520000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039580000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039640000, "open": 0.02142, "high": 0.02142, "low": 0.02137, "close": 0.02138, "volume": 39078.0, "quote_volume": 836.10428, "trades": 12, "taker_buy_quote": 274.64724}, {"ts": 1775039700000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 5839.0, "quote_volume": 124.77943, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775039760000, "open": 0.02136, "high": 0.02136, "low": 0.02134, "close": 0.02136, "volume": 7106.0, "quote_volume": 151.76546, "trades": 6, "taker_buy_quote": 25.46378}, {"ts": 1775039820000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039880000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039940000, "open": 0.02138, "high": 0.0214, "low": 0.02138, "close": 0.0214, "volume": 4604.0, "quote_volume": 98.50688, "trades": 3, "taker_buy_quote": 98.50688}, {"ts": 1775040000000, "open": 0.02141, "high": 0.02145, "low": 0.02141, "close": 0.02145, "volume": 9632.0, "quote_volume": 206.52186, "trades": 7, "taker_buy_quote": 200.50565}, {"ts": 1775040060000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040120000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040180000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 2331.0, "quote_volume": 50.04657, "trades": 1, "taker_buy_quote": 50.04657}, {"ts": 1775040240000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 384.0, "quote_volume": 8.24064, "trades": 1, "taker_buy_quote": 8.24064}, {"ts": 1775040300000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040360000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040420000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040480000, "open": 0.02147, "high": 0.02147, "low": 0.02144, "close": 0.02144, "volume": 12996.0, "quote_volume": 278.82943, "trades": 5, "taker_buy_quote": 19.9392}, {"ts": 1775040540000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040600000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 251.0, "quote_volume": 5.39148, "trades": 1, "taker_buy_quote": 5.39148}, {"ts": 1775040660000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040720000, "open": 0.02148, "high": 0.02148, "low": 0.02146, "close": 0.02146, "volume": 946.0, "quote_volume": 20.31442, "trades": 2, "taker_buy_quote": 14.24124}, {"ts": 1775040780000, "open": 0.02146, "high": 0.0215, "low": 0.02146, "close": 0.02149, "volume": 31020.0, "quote_volume": 666.59337, "trades": 7, "taker_buy_quote": 120.99126}, {"ts": 1775040840000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 40991.0, "quote_volume": 880.89659, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775040900000, "open": 0.02146, "high": 0.02146, "low": 0.02145, "close": 0.02145, "volume": 3007.0, "quote_volume": 64.5062, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775040960000, "open": 0.02144, "high": 0.02144, "low": 0.02142, "close": 0.02142, "volume": 3810.0, "quote_volume": 81.65824, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775041020000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 703.0, "quote_volume": 15.05826, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041080000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 1066.0, "quote_volume": 22.83372, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775041140000, "open": 0.02144, "high": 0.02146, "low": 0.02144, "close": 0.02146, "volume": 2896.0, "quote_volume": 62.1222, "trades": 3, "taker_buy_quote": 54.1894}, {"ts": 1775041200000, "open": 0.02147, "high": 0.02148, "low": 0.02144, "close": 0.02144, "volume": 4713.0, "quote_volume": 101.17097, "trades": 4, "taker_buy_quote": 81.76777}, {"ts": 1775041260000, "open": 0.02144, "high": 0.02147, "low": 0.02144, "close": 0.02147, "volume": 6866.0, "quote_volume": 147.39106, "trades": 5, "taker_buy_quote": 60.26629}, {"ts": 1775041320000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 910.0, "quote_volume": 19.5104, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775041380000, "open": 0.02145, "high": 0.02145, "low": 0.02143, "close": 0.02143, "volume": 13307.0, "quote_volume": 285.42821, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775041440000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 847.0, "quote_volume": 18.15121, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775041500000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 816.0, "quote_volume": 17.48688, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775041560000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 595.0, "quote_volume": 12.75085, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775041620000, "open": 0.02143, "high": 0.02143, "low": 0.02137, "close": 0.02137, "volume": 48397.0, "quote_volume": 1035.93131, "trades": 13, "taker_buy_quote": 79.68873}, {"ts": 1775041680000, "open": 0.02135, "high": 0.0214, "low": 0.02135, "close": 0.0214, "volume": 19637.0, "quote_volume": 420.03924, "trades": 7, "taker_buy_quote": 379.69389}, {"ts": 1775041740000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 1498.0, "quote_volume": 32.0572, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775041800000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 1319.0, "quote_volume": 28.2266, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775041860000, "open": 0.02141, "high": 0.02141, "low": 0.0214, "close": 0.0214, "volume": 1196.0, "quote_volume": 25.60374, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775041920000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 874.0, "quote_volume": 18.7036, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775041980000, "open": 0.0214, "high": 0.02141, "low": 0.0214, "close": 0.0214, "volume": 1790.0, "quote_volume": 38.31584, "trades": 3, "taker_buy_quote": 21.06744}, {"ts": 1775042040000, "open": 0.02141, "high": 0.02141, "low": 0.0214, "close": 0.0214, "volume": 809.0, "quote_volume": 17.31744, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775042100000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 831.0, "quote_volume": 17.7834, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775042160000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 715.0, "quote_volume": 15.301, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775042220000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 714.0, "quote_volume": 15.2796, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775042280000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 758.0, "quote_volume": 16.2212, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775042340000, "open": 0.0214, "high": 0.0214, "low": 0.02138, "close": 0.02138, "volume": 682.0, "quote_volume": 14.58916, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775042400000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 1698.0, "quote_volume": 36.30324, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775042460000, "open": 0.02137, "high": 0.0214, "low": 0.02137, "close": 0.02138, "volume": 1720.0, "quote_volume": 36.78919, "trades": 3, "taker_buy_quote": 20.3086}, {"ts": 1775042520000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 700.0, "quote_volume": 14.966, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775042580000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 704.0, "quote_volume": 15.04448, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775042640000, "open": 0.02136, "high": 0.02137, "low": 0.02135, "close": 0.02137, "volume": 1631.0, "quote_volume": 34.84352, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775042700000, "open": 0.02136, "high": 0.02136, "low": 0.02135, "close": 0.02136, "volume": 6777.0, "quote_volume": 144.7434, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775042760000, "open": 0.02137, "high": 0.02137, "low": 0.02136, "close": 0.02136, "volume": 1216.0, "quote_volume": 25.97845, "trades": 3, "taker_buy_quote": 10.02253}, {"ts": 1775042820000, "open": 0.02137, "high": 0.02137, "low": 0.02136, "close": 0.02136, "volume": 1247.0, "quote_volume": 26.64028, "trades": 3, "taker_buy_quote": 9.31732}, {"ts": 1775042880000, "open": 0.02136, "high": 0.02136, "low": 0.02135, "close": 0.02135, "volume": 9578.0, "quote_volume": 204.58048, "trades": 5, "taker_buy_quote": 184.16592}, {"ts": 1775042940000, "open": 0.02135, "high": 0.02136, "low": 0.02135, "close": 0.02136, "volume": 653.0, "quote_volume": 13.9452, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775043000000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 717.0, "quote_volume": 15.30795, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043060000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043120000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 537.0, "quote_volume": 11.48106, "trades": 1, "taker_buy_quote": 11.48106}, {"ts": 1775043180000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043240000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043300000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043360000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043420000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043480000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043540000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043600000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043660000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043720000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043780000, "open": 0.02139, "high": 0.02141, "low": 0.02139, "close": 0.02141, "volume": 13475.0, "quote_volume": 288.41568, "trades": 5, "taker_buy_quote": 288.41568}, {"ts": 1775043840000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043900000, "open": 0.0214, "high": 0.02141, "low": 0.0214, "close": 0.0214, "volume": 16165.0, "quote_volume": 346.03918, "trades": 6, "taker_buy_quote": 246.59338}, {"ts": 1775043960000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044020000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044080000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044140000, "open": 0.02141, "high": 0.02147, "low": 0.02141, "close": 0.02147, "volume": 48547.0, "quote_volume": 1041.21126, "trades": 15, "taker_buy_quote": 1041.21126}, {"ts": 1775044200000, "open": 0.02152, "high": 0.02157, "low": 0.02152, "close": 0.02154, "volume": 69231.0, "quote_volume": 1491.86675, "trades": 23, "taker_buy_quote": 429.50001}, {"ts": 1775044260000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044320000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044380000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 1342.0, "quote_volume": 28.89326, "trades": 1, "taker_buy_quote": 28.89326}, {"ts": 1775044440000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 834.0, "quote_volume": 17.94768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775044500000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044560000, "open": 0.02152, "high": 0.02152, "low": 0.02143, "close": 0.02146, "volume": 102673.0, "quote_volume": 2207.08762, "trades": 11, "taker_buy_quote": 280.528}, {"ts": 1775044620000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 928.0, "quote_volume": 19.92416, "trades": 1, "taker_buy_quote": 19.92416}, {"ts": 1775044680000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044740000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044800000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044860000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044920000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 393.0, "quote_volume": 8.43378, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775044980000, "open": 0.02144, "high": 0.02147, "low": 0.02144, "close": 0.02147, "volume": 2819.0, "quote_volume": 60.46117, "trades": 4, "taker_buy_quote": 18.41733}, {"ts": 1775045040000, "open": 0.02146, "high": 0.02146, "low": 0.02144, "close": 0.02144, "volume": 9342.0, "quote_volume": 200.386, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775045100000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045160000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 931.0, "quote_volume": 19.98857, "trades": 1, "taker_buy_quote": 19.98857}, {"ts": 1775045220000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045280000, "open": 0.02146, "high": 0.02146, "low": 0.02145, "close": 0.02145, "volume": 23279.0, "quote_volume": 499.36262, "trades": 5, "taker_buy_quote": 350.60025}, {"ts": 1775045340000, "open": 0.02146, "high": 0.02147, "low": 0.02146, "close": 0.02147, "volume": 1320.0, "quote_volume": 28.33109, "trades": 2, "taker_buy_quote": 28.33109}, {"ts": 1775045400000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045460000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045520000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045580000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045640000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045700000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 464.0, "quote_volume": 9.9528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775045760000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045820000, "open": 0.02146, "high": 0.02147, "low": 0.02146, "close": 0.02147, "volume": 51378.0, "quote_volume": 1102.5812, "trades": 2, "taker_buy_quote": 1102.5812}, {"ts": 1775045880000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045940000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046000000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 931.0, "quote_volume": 20.03512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775046060000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046120000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 13004.0, "quote_volume": 279.71604, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775046180000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046240000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046300000, "open": 0.02151, "high": 0.02156, "low": 0.02151, "close": 0.02156, "volume": 66595.0, "quote_volume": 1434.77178, "trades": 11, "taker_buy_quote": 1434.77178}, {"ts": 1775046360000, "open": 0.02159, "high": 0.02159, "low": 0.02155, "close": 0.02159, "volume": 23105.0, "quote_volume": 498.1157, "trades": 7, "taker_buy_quote": 60.60313}, {"ts": 1775046420000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 1011.0, "quote_volume": 21.81738, "trades": 1, "taker_buy_quote": 21.81738}, {"ts": 1775046480000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 811.0, "quote_volume": 17.50138, "trades": 1, "taker_buy_quote": 17.50138}, {"ts": 1775046540000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046600000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046660000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 1068.0, "quote_volume": 23.03676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775046720000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046780000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046840000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 861.0, "quote_volume": 18.58899, "trades": 1, "taker_buy_quote": 18.58899}, {"ts": 1775046900000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046960000, "open": 0.02155, "high": 0.02157, "low": 0.02155, "close": 0.02157, "volume": 7100.0, "quote_volume": 153.05752, "trades": 4, "taker_buy_quote": 113.23312}, {"ts": 1775047020000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047080000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047140000, "open": 0.02156, "high": 0.02156, "low": 0.02153, "close": 0.02153, "volume": 31308.0, "quote_volume": 674.34625, "trades": 5, "taker_buy_quote": 100.30827}, {"ts": 1775047200000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047260000, "open": 0.02155, "high": 0.02155, "low": 0.02153, "close": 0.02153, "volume": 17769.0, "quote_volume": 382.60365, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775047320000, "open": 0.02152, "high": 0.02153, "low": 0.02152, "close": 0.02152, "volume": 30665.0, "quote_volume": 660.01381, "trades": 6, "taker_buy_quote": 116.48776}, {"ts": 1775047380000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047440000, "open": 0.02159, "high": 0.02166, "low": 0.02159, "close": 0.02166, "volume": 195067.0, "quote_volume": 4217.92625, "trades": 39, "taker_buy_quote": 4021.72052}, {"ts": 1775047500000, "open": 0.02168, "high": 0.02168, "low": 0.02156, "close": 0.02156, "volume": 42744.0, "quote_volume": 924.99341, "trades": 11, "taker_buy_quote": 140.50808}, {"ts": 1775047560000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047620000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047680000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 307.0, "quote_volume": 6.63734, "trades": 1, "taker_buy_quote": 6.63734}, {"ts": 1775047740000, "open": 0.02159, "high": 0.02162, "low": 0.02159, "close": 0.02162, "volume": 3425.0, "quote_volume": 74.02075, "trades": 2, "taker_buy_quote": 54.05}, {"ts": 1775047800000, "open": 0.02161, "high": 0.02161, "low": 0.0216, "close": 0.0216, "volume": 1980.0, "quote_volume": 42.77384, "trades": 2, "taker_buy_quote": 42.77384}, {"ts": 1775047860000, "open": 0.0216, "high": 0.02161, "low": 0.0216, "close": 0.0216, "volume": 2124.0, "quote_volume": 45.88486, "trades": 3, "taker_buy_quote": 23.52886}, {"ts": 1775047920000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047980000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048040000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048100000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 398.0, "quote_volume": 8.5968, "trades": 1, "taker_buy_quote": 8.5968}, {"ts": 1775048160000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048220000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 525.0, "quote_volume": 11.34, "trades": 1, "taker_buy_quote": 11.34}, {"ts": 1775048280000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 1884.0, "quote_volume": 40.6944, "trades": 1, "taker_buy_quote": 40.6944}, {"ts": 1775048340000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 200.0, "quote_volume": 4.32, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775048400000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048460000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048520000, "open": 0.02158, "high": 0.02158, "low": 0.02146, "close": 0.02147, "volume": 50499.0, "quote_volume": 1086.7654, "trades": 14, "taker_buy_quote": 170.3418}, {"ts": 1775048580000, "open": 0.02148, "high": 0.02149, "low": 0.02148, "close": 0.02149, "volume": 16175.0, "quote_volume": 347.44761, "trades": 7, "taker_buy_quote": 347.44761}, {"ts": 1775048640000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048700000, "open": 0.02155, "high": 0.02155, "low": 0.02154, "close": 0.02154, "volume": 7244.0, "quote_volume": 156.08753, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775048760000, "open": 0.02152, "high": 0.02152, "low": 0.02148, "close": 0.02148, "volume": 4235.0, "quote_volume": 91.00866, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775048820000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048880000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 928.0, "quote_volume": 19.91488, "trades": 1, "taker_buy_quote": 19.91488}, {"ts": 1775048940000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049000000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049060000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049120000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049180000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049240000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049300000, "open": 0.02152, "high": 0.02165, "low": 0.02152, "close": 0.02158, "volume": 35626.0, "quote_volume": 769.80517, "trades": 17, "taker_buy_quote": 691.52802}, {"ts": 1775049360000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049420000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 6700.0, "quote_volume": 145.189, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049480000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049540000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049600000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049660000, "open": 0.02168, "high": 0.0217, "low": 0.02165, "close": 0.02165, "volume": 3662.0, "quote_volume": 79.38866, "trades": 6, "taker_buy_quote": 46.83924}, {"ts": 1775049720000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 412.0, "quote_volume": 8.9404, "trades": 1, "taker_buy_quote": 8.9404}, {"ts": 1775049780000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049840000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049900000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 729.0, "quote_volume": 15.79743, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049960000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050020000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 434.0, "quote_volume": 9.40912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775050080000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050140000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050200000, "open": 0.02168, "high": 0.02169, "low": 0.02168, "close": 0.02169, "volume": 889.0, "quote_volume": 19.27661, "trades": 2, "taker_buy_quote": 6.70221}, {"ts": 1775050260000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050320000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 960.0, "quote_volume": 20.8032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775050380000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 1929.0, "quote_volume": 41.82072, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775050440000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050500000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 965.0, "quote_volume": 20.9212, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775050560000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050620000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 254.0, "quote_volume": 5.50926, "trades": 1, "taker_buy_quote": 5.50926}, {"ts": 1775050680000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050740000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 2807.0, "quote_volume": 60.82769, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775050800000, "open": 0.02167, "high": 0.02167, "low": 0.02163, "close": 0.02163, "volume": 35262.0, "quote_volume": 763.18822, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775050860000, "open": 0.02162, "high": 0.02163, "low": 0.02161, "close": 0.02163, "volume": 13785.0, "quote_volume": 298.04132, "trades": 4, "taker_buy_quote": 39.87045}, {"ts": 1775050920000, "open": 0.02162, "high": 0.02162, "low": 0.02155, "close": 0.02161, "volume": 88834.0, "quote_volume": 1917.67379, "trades": 52, "taker_buy_quote": 1564.38727}, {"ts": 1775050980000, "open": 0.02159, "high": 0.0216, "low": 0.02159, "close": 0.0216, "volume": 4254.0, "quote_volume": 91.87713, "trades": 3, "taker_buy_quote": 71.8632}, {"ts": 1775051040000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 6668.0, "quote_volume": 143.89544, "trades": 3, "taker_buy_quote": 143.89544}, {"ts": 1775051100000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 927.0, "quote_volume": 20.0232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775051160000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051220000, "open": 0.0216, "high": 0.02161, "low": 0.0216, "close": 0.02161, "volume": 8438.0, "quote_volume": 182.29342, "trades": 7, "taker_buy_quote": 182.29342}, {"ts": 1775051280000, "open": 0.02158, "high": 0.02162, "low": 0.02158, "close": 0.02161, "volume": 9398.0, "quote_volume": 203.05834, "trades": 6, "taker_buy_quote": 203.05834}, {"ts": 1775051340000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051400000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 3733.0, "quote_volume": 80.6328, "trades": 2, "taker_buy_quote": 60.6312}, {"ts": 1775051460000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 480.0, "quote_volume": 10.3632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775051520000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051580000, "open": 0.02163, "high": 0.02169, "low": 0.02163, "close": 0.02169, "volume": 31767.0, "quote_volume": 688.03208, "trades": 12, "taker_buy_quote": 688.03208}, {"ts": 1775051640000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051700000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051760000, "open": 0.02165, "high": 0.02165, "low": 0.02159, "close": 0.02159, "volume": 17757.0, "quote_volume": 383.94793, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775051820000, "open": 0.02158, "high": 0.02167, "low": 0.02158, "close": 0.02167, "volume": 34739.0, "quote_volume": 750.71715, "trades": 7, "taker_buy_quote": 670.38646}, {"ts": 1775051880000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 692.0, "quote_volume": 14.99564, "trades": 1, "taker_buy_quote": 14.99564}, {"ts": 1775051940000, "open": 0.02163, "high": 0.02163, "low": 0.02159, "close": 0.02159, "volume": 22198.0, "quote_volume": 479.78316, "trades": 6, "taker_buy_quote": 103.54564}, {"ts": 1775052000000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052060000, "open": 0.02161, "high": 0.02166, "low": 0.02161, "close": 0.02166, "volume": 30981.0, "quote_volume": 669.75542, "trades": 10, "taker_buy_quote": 565.11596}, {"ts": 1775052120000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052180000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 778.0, "quote_volume": 16.85926, "trades": 1, "taker_buy_quote": 16.85926}, {"ts": 1775052240000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052300000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052360000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052420000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052480000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052540000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052600000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052660000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052720000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052780000, "open": 0.02167, "high": 0.02167, "low": 0.02163, "close": 0.02163, "volume": 13983.0, "quote_volume": 302.56637, "trades": 6, "taker_buy_quote": 11.18172}, {"ts": 1775052840000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 1024.0, "quote_volume": 22.15936, "trades": 1, "taker_buy_quote": 22.15936}, {"ts": 1775052900000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052960000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053020000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053080000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053140000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053200000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053260000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053320000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053380000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053440000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053500000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053560000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053620000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 803.0, "quote_volume": 17.41707, "trades": 1, "taker_buy_quote": 17.41707}, {"ts": 1775053680000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053740000, "open": 0.02167, "high": 0.02167, "low": 0.02166, "close": 0.02166, "volume": 7290.0, "quote_volume": 157.92947, "trades": 3, "taker_buy_quote": 77.13126}, {"ts": 1775053800000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 922.0, "quote_volume": 19.98896, "trades": 1, "taker_buy_quote": 19.98896}, {"ts": 1775053860000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053920000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053980000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 1842.0, "quote_volume": 39.93456, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775054040000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054100000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054160000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054220000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054280000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 1842.0, "quote_volume": 39.8793, "trades": 1, "taker_buy_quote": 39.8793}, {"ts": 1775054340000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054400000, "open": 0.02166, "high": 0.02166, "low": 0.02165, "close": 0.02165, "volume": 8539.0, "quote_volume": 184.88083, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775054460000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054520000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054580000, "open": 0.02166, "high": 0.02166, "low": 0.02158, "close": 0.02162, "volume": 138328.0, "quote_volume": 2987.89417, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775054640000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 543.0, "quote_volume": 11.75052, "trades": 1, "taker_buy_quote": 11.75052}, {"ts": 1775054700000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 1304.0, "quote_volume": 28.21856, "trades": 2, "taker_buy_quote": 28.21856}, {"ts": 1775054760000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 323.0, "quote_volume": 6.99941, "trades": 1, "taker_buy_quote": 6.99941}, {"ts": 1775054820000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 303.0, "quote_volume": 6.56298, "trades": 1, "taker_buy_quote": 6.56298}, {"ts": 1775054880000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054940000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 7365.0, "quote_volume": 159.5259, "trades": 3, "taker_buy_quote": 159.5259}, {"ts": 1775055000000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 2822.0, "quote_volume": 61.15274, "trades": 2, "taker_buy_quote": 61.15274}, {"ts": 1775055060000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055120000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055180000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 642.0, "quote_volume": 13.91214, "trades": 1, "taker_buy_quote": 13.91214}, {"ts": 1775055240000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055300000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055360000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055420000, "open": 0.02168, "high": 0.02171, "low": 0.02168, "close": 0.02169, "volume": 20815.0, "quote_volume": 451.46384, "trades": 15, "taker_buy_quote": 360.98082}, {"ts": 1775055480000, "open": 0.0217, "high": 0.02171, "low": 0.02169, "close": 0.02169, "volume": 5641.0, "quote_volume": 122.39194, "trades": 7, "taker_buy_quote": 82.39558}, {"ts": 1775055540000, "open": 0.02171, "high": 0.02171, "low": 0.0217, "close": 0.0217, "volume": 2287.0, "quote_volume": 49.64155, "trades": 3, "taker_buy_quote": 29.63415}, {"ts": 1775055600000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055660000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055720000, "open": 0.02169, "high": 0.02169, "low": 0.02167, "close": 0.02167, "volume": 9640.0, "quote_volume": 209.05838, "trades": 3, "taker_buy_quote": 173.06451}, {"ts": 1775055780000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055840000, "open": 0.02169, "high": 0.0217, "low": 0.02169, "close": 0.0217, "volume": 4944.0, "quote_volume": 107.23752, "trades": 4, "taker_buy_quote": 107.23752}, {"ts": 1775055900000, "open": 0.02167, "high": 0.02167, "low": 0.02166, "close": 0.02166, "volume": 1783.0, "quote_volume": 38.629, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775055960000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 361.0, "quote_volume": 7.82287, "trades": 1, "taker_buy_quote": 7.82287}, {"ts": 1775056020000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 430.0, "quote_volume": 9.3138, "trades": 1, "taker_buy_quote": 9.3138}, {"ts": 1775056080000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056140000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056200000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 2343.0, "quote_volume": 50.74938, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775056260000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056320000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056380000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056440000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056500000, "open": 0.02165, "high": 0.02165, "low": 0.02164, "close": 0.02164, "volume": 7106.0, "quote_volume": 153.83148, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775056560000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056620000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056680000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056740000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056800000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056860000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056920000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056980000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057040000, "open": 0.02166, "high": 0.02166, "low": 0.02165, "close": 0.02165, "volume": 3449.0, "quote_volume": 74.69892, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775057100000, "open": 0.02167, "high": 0.02167, "low": 0.02166, "close": 0.02166, "volume": 10000.0, "quote_volume": 216.67807, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775057160000, "open": 0.02166, "high": 0.02168, "low": 0.02166, "close": 0.02166, "volume": 6277.0, "quote_volume": 136.00511, "trades": 5, "taker_buy_quote": 27.67704}, {"ts": 1775057220000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057280000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 537.0, "quote_volume": 11.64216, "trades": 1, "taker_buy_quote": 11.64216}, {"ts": 1775057340000, "open": 0.02165, "high": 0.0217, "low": 0.02164, "close": 0.02165, "volume": 36879.0, "quote_volume": 799.49371, "trades": 15, "taker_buy_quote": 397.32446}, {"ts": 1775057400000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057460000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 1225.0, "quote_volume": 26.558, "trades": 1, "taker_buy_quote": 26.558}, {"ts": 1775057520000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057580000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057640000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057700000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057760000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 396.0, "quote_volume": 8.5734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775057820000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057880000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057940000, "open": 0.02167, "high": 0.02168, "low": 0.02167, "close": 0.02168, "volume": 4613.0, "quote_volume": 99.98177, "trades": 2, "taker_buy_quote": 99.98177}, {"ts": 1775058000000, "open": 0.02168, "high": 0.0217, "low": 0.02162, "close": 0.02162, "volume": 28513.0, "quote_volume": 617.10589, "trades": 13, "taker_buy_quote": 157.31324}, {"ts": 1775058060000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058120000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058180000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058240000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 2307.0, "quote_volume": 49.99269, "trades": 1, "taker_buy_quote": 49.99269}, {"ts": 1775058300000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058360000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058420000, "open": 0.02167, "high": 0.02168, "low": 0.02167, "close": 0.02168, "volume": 5476.0, "quote_volume": 118.67353, "trades": 4, "taker_buy_quote": 99.47391}, {"ts": 1775058480000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058540000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058600000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058660000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 461.0, "quote_volume": 9.99448, "trades": 1, "taker_buy_quote": 9.99448}, {"ts": 1775058720000, "open": 0.02168, "high": 0.02168, "low": 0.0216, "close": 0.02166, "volume": 22950.0, "quote_volume": 496.7807, "trades": 12, "taker_buy_quote": 15.15432}, {"ts": 1775058780000, "open": 0.02167, "high": 0.02167, "low": 0.02166, "close": 0.02167, "volume": 1242.0, "quote_volume": 26.91094, "trades": 3, "taker_buy_quote": 26.91094}, {"ts": 1775058840000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058900000, "open": 0.02168, "high": 0.02168, "low": 0.02165, "close": 0.02165, "volume": 20000.0, "quote_volume": 433.1824, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775058960000, "open": 0.02167, "high": 0.02169, "low": 0.02162, "close": 0.02166, "volume": 52163.0, "quote_volume": 1129.71652, "trades": 21, "taker_buy_quote": 111.39671}, {"ts": 1775059020000, "open": 0.02167, "high": 0.02168, "low": 0.02167, "close": 0.02168, "volume": 13814.0, "quote_volume": 299.4783, "trades": 5, "taker_buy_quote": 80.8355}, {"ts": 1775059080000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059140000, "open": 0.02169, "high": 0.02179, "low": 0.02169, "close": 0.02177, "volume": 166162.0, "quote_volume": 3611.88486, "trades": 29, "taker_buy_quote": 3432.45171}, {"ts": 1775059200000, "open": 0.02178, "high": 0.02185, "low": 0.02178, "close": 0.02183, "volume": 45381.0, "quote_volume": 990.89134, "trades": 25, "taker_buy_quote": 910.65004}, {"ts": 1775059260000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 2095.0, "quote_volume": 45.73385, "trades": 1, "taker_buy_quote": 45.73385}, {"ts": 1775059320000, "open": 0.02184, "high": 0.02184, "low": 0.02183, "close": 0.02183, "volume": 35555.0, "quote_volume": 776.24977, "trades": 7, "taker_buy_quote": 236.24106}, {"ts": 1775059380000, "open": 0.02183, "high": 0.02183, "low": 0.02179, "close": 0.02181, "volume": 9754.0, "quote_volume": 212.65589, "trades": 7, "taker_buy_quote": 32.87598}, {"ts": 1775059440000, "open": 0.02183, "high": 0.02184, "low": 0.02178, "close": 0.02181, "volume": 45072.0, "quote_volume": 982.85321, "trades": 12, "taker_buy_quote": 327.79233}, {"ts": 1775059500000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 3663.0, "quote_volume": 79.89003, "trades": 1, "taker_buy_quote": 79.89003}, {"ts": 1775059560000, "open": 0.0218, "high": 0.0218, "low": 0.02179, "close": 0.02179, "volume": 1049.0, "quote_volume": 22.86687, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775059620000, "open": 0.02181, "high": 0.02183, "low": 0.0218, "close": 0.0218, "volume": 2166.0, "quote_volume": 47.25544, "trades": 3, "taker_buy_quote": 39.97424}, {"ts": 1775059680000, "open": 0.02183, "high": 0.02184, "low": 0.02183, "close": 0.02184, "volume": 18681.0, "quote_volume": 407.98342, "trades": 7, "taker_buy_quote": 407.98342}, {"ts": 1775059740000, "open": 0.02184, "high": 0.02188, "low": 0.02184, "close": 0.02185, "volume": 49181.0, "quote_volume": 1075.2029, "trades": 58, "taker_buy_quote": 836.5135}, {"ts": 1775059800000, "open": 0.02186, "high": 0.02192, "low": 0.02186, "close": 0.02189, "volume": 63215.0, "quote_volume": 1384.2203, "trades": 22, "taker_buy_quote": 1219.54183}, {"ts": 1775059860000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 4535.0, "quote_volume": 99.18045, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775059920000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059980000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060040000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060100000, "open": 0.02187, "high": 0.02187, "low": 0.02177, "close": 0.02179, "volume": 157619.0, "quote_volume": 3441.62014, "trades": 32, "taker_buy_quote": 1045.07399}, {"ts": 1775060160000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 229.0, "quote_volume": 4.99678, "trades": 1, "taker_buy_quote": 4.99678}, {"ts": 1775060220000, "open": 0.02182, "high": 0.02189, "low": 0.02182, "close": 0.02189, "volume": 11047.0, "quote_volume": 241.70569, "trades": 4, "taker_buy_quote": 40.99628}, {"ts": 1775060280000, "open": 0.02187, "high": 0.02188, "low": 0.02185, "close": 0.02188, "volume": 70173.0, "quote_volume": 1533.67272, "trades": 13, "taker_buy_quote": 950.30935}, {"ts": 1775060340000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 805.0, "quote_volume": 17.62145, "trades": 1, "taker_buy_quote": 17.62145}, {"ts": 1775060400000, "open": 0.02191, "high": 0.02191, "low": 0.0219, "close": 0.0219, "volume": 496.0, "quote_volume": 10.8648, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775060460000, "open": 0.02193, "high": 0.02195, "low": 0.02187, "close": 0.02189, "volume": 59399.0, "quote_volume": 1300.57769, "trades": 21, "taker_buy_quote": 14.10443}, {"ts": 1775060520000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060580000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060640000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060700000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060760000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 443.0, "quote_volume": 9.70613, "trades": 1, "taker_buy_quote": 9.70613}, {"ts": 1775060820000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060880000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060940000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 2282.0, "quote_volume": 49.99862, "trades": 1, "taker_buy_quote": 49.99862}, {"ts": 1775061000000, "open": 0.02191, "high": 0.02192, "low": 0.02191, "close": 0.02191, "volume": 16763.0, "quote_volume": 367.38527, "trades": 5, "taker_buy_quote": 359.60722}, {"ts": 1775061060000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061120000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061180000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 3006.0, "quote_volume": 65.80134, "trades": 2, "taker_buy_quote": 65.80134}, {"ts": 1775061240000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 3819.0, "quote_volume": 83.59791, "trades": 3, "taker_buy_quote": 83.59791}, {"ts": 1775061300000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061360000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061420000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061480000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061540000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061600000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061660000, "open": 0.02193, "high": 0.02198, "low": 0.02193, "close": 0.02196, "volume": 27429.0, "quote_volume": 602.49044, "trades": 21, "taker_buy_quote": 218.84154}, {"ts": 1775061720000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061780000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 300.0, "quote_volume": 6.597, "trades": 1, "taker_buy_quote": 6.597}, {"ts": 1775061840000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061900000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061960000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 7022.0, "quote_volume": 154.20312, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775062020000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062080000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 2269.0, "quote_volume": 49.87262, "trades": 3, "taker_buy_quote": 49.87262}, {"ts": 1775062140000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062200000, "open": 0.02198, "high": 0.02198, "low": 0.02187, "close": 0.02191, "volume": 77995.0, "quote_volume": 1708.52348, "trades": 26, "taker_buy_quote": 613.62487}, {"ts": 1775062260000, "open": 0.02194, "high": 0.02196, "low": 0.02194, "close": 0.02196, "volume": 15123.0, "quote_volume": 331.96632, "trades": 17, "taker_buy_quote": 331.96632}, {"ts": 1775062320000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062380000, "open": 0.02199, "high": 0.02202, "low": 0.02199, "close": 0.02201, "volume": 21572.0, "quote_volume": 474.65622, "trades": 26, "taker_buy_quote": 434.55022}, {"ts": 1775062440000, "open": 0.02201, "high": 0.02205, "low": 0.02201, "close": 0.02204, "volume": 33938.0, "quote_volume": 747.69269, "trades": 29, "taker_buy_quote": 290.86881}, {"ts": 1775062500000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062560000, "open": 0.02202, "high": 0.02212, "low": 0.02197, "close": 0.02204, "volume": 129847.0, "quote_volume": 2860.5933, "trades": 41, "taker_buy_quote": 1111.25195}, {"ts": 1775062620000, "open": 0.02204, "high": 0.02205, "low": 0.022, "close": 0.022, "volume": 141411.0, "quote_volume": 3115.49604, "trades": 47, "taker_buy_quote": 488.51922}, {"ts": 1775062680000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062740000, "open": 0.02204, "high": 0.02204, "low": 0.02201, "close": 0.02201, "volume": 22423.0, "quote_volume": 493.83052, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775062800000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062860000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 4397.0, "quote_volume": 96.90988, "trades": 2, "taker_buy_quote": 96.90988}, {"ts": 1775062920000, "open": 0.02205, "high": 0.02205, "low": 0.022, "close": 0.022, "volume": 16884.0, "quote_volume": 372.04099, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775062980000, "open": 0.02205, "high": 0.02215, "low": 0.02205, "close": 0.02213, "volume": 173851.0, "quote_volume": 3843.34583, "trades": 103, "taker_buy_quote": 1459.6613}, {"ts": 1775063040000, "open": 0.02212, "high": 0.02213, "low": 0.02209, "close": 0.02211, "volume": 234097.0, "quote_volume": 5176.43263, "trades": 211, "taker_buy_quote": 2021.35857}, {"ts": 1775063100000, "open": 0.02211, "high": 0.02212, "low": 0.02207, "close": 0.02211, "volume": 58217.0, "quote_volume": 1286.7103, "trades": 64, "taker_buy_quote": 384.12071}, {"ts": 1775063160000, "open": 0.0221, "high": 0.02211, "low": 0.02202, "close": 0.02208, "volume": 254883.0, "quote_volume": 5626.70841, "trades": 259, "taker_buy_quote": 1697.06594}, {"ts": 1775063220000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063280000, "open": 0.02208, "high": 0.0221, "low": 0.02205, "close": 0.02205, "volume": 7916.0, "quote_volume": 174.80252, "trades": 6, "taker_buy_quote": 164.26262}, {"ts": 1775063340000, "open": 0.02208, "high": 0.02209, "low": 0.02203, "close": 0.02206, "volume": 63298.0, "quote_volume": 1396.45481, "trades": 38, "taker_buy_quote": 563.01228}, {"ts": 1775063400000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063460000, "open": 0.02205, "high": 0.02205, "low": 0.022, "close": 0.02203, "volume": 72128.0, "quote_volume": 1588.6907, "trades": 34, "taker_buy_quote": 272.05028}, {"ts": 1775063520000, "open": 0.02203, "high": 0.02203, "low": 0.022, "close": 0.02203, "volume": 27262.0, "quote_volume": 600.14821, "trades": 20, "taker_buy_quote": 58.77419}, {"ts": 1775063580000, "open": 0.02201, "high": 0.02203, "low": 0.02195, "close": 0.02201, "volume": 96509.0, "quote_volume": 2123.1586, "trades": 61, "taker_buy_quote": 558.78149}, {"ts": 1775063640000, "open": 0.02201, "high": 0.02201, "low": 0.022, "close": 0.02201, "volume": 25334.0, "quote_volume": 557.53254, "trades": 36, "taker_buy_quote": 186.2046}, {"ts": 1775063700000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 394.0, "quote_volume": 8.67194, "trades": 1, "taker_buy_quote": 8.67194}, {"ts": 1775063760000, "open": 0.02201, "high": 0.02202, "low": 0.02198, "close": 0.02201, "volume": 200245.0, "quote_volume": 4406.04787, "trades": 151, "taker_buy_quote": 1848.00181}, {"ts": 1775063820000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 374.0, "quote_volume": 8.23174, "trades": 1, "taker_buy_quote": 8.23174}, {"ts": 1775063880000, "open": 0.02201, "high": 0.02203, "low": 0.022, "close": 0.022, "volume": 28502.0, "quote_volume": 627.54712, "trades": 15, "taker_buy_quote": 5.67858}, {"ts": 1775063940000, "open": 0.02202, "high": 0.02202, "low": 0.02196, "close": 0.02201, "volume": 133865.0, "quote_volume": 2945.57412, "trades": 133, "taker_buy_quote": 429.05688}, {"ts": 1775064000000, "open": 0.02201, "high": 0.02202, "low": 0.02194, "close": 0.02197, "volume": 507884.0, "quote_volume": 11168.63501, "trades": 674, "taker_buy_quote": 2711.43613}, {"ts": 1775064060000, "open": 0.02195, "high": 0.02196, "low": 0.02191, "close": 0.02191, "volume": 19218.0, "quote_volume": 421.87145, "trades": 7, "taker_buy_quote": 61.61365}, {"ts": 1775064120000, "open": 0.02193, "high": 0.02195, "low": 0.02193, "close": 0.02194, "volume": 29686.0, "quote_volume": 651.57886, "trades": 6, "taker_buy_quote": 11.64483}, {"ts": 1775064180000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 10036.0, "quote_volume": 219.98912, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775064240000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064300000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 456.0, "quote_volume": 10.00008, "trades": 1, "taker_buy_quote": 10.00008}, {"ts": 1775064360000, "open": 0.02193, "high": 0.02193, "low": 0.02187, "close": 0.02187, "volume": 73297.0, "quote_volume": 1605.39125, "trades": 6, "taker_buy_quote": 8.81586}, {"ts": 1775064420000, "open": 0.02187, "high": 0.02187, "low": 0.02186, "close": 0.02187, "volume": 115844.0, "quote_volume": 2533.13631, "trades": 23, "taker_buy_quote": 122.77818}, {"ts": 1775064480000, "open": 0.02188, "high": 0.02188, "low": 0.02181, "close": 0.02182, "volume": 42657.0, "quote_volume": 932.57028, "trades": 10, "taker_buy_quote": 13.69688}, {"ts": 1775064540000, "open": 0.02186, "high": 0.02187, "low": 0.02186, "close": 0.02187, "volume": 1186.0, "quote_volume": 25.93145, "trades": 2, "taker_buy_quote": 25.93145}, {"ts": 1775064600000, "open": 0.02184, "high": 0.02186, "low": 0.02184, "close": 0.02186, "volume": 2061.0, "quote_volume": 45.0488, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775064660000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 2742.0, "quote_volume": 59.94012, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775064720000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064780000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064840000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 915.0, "quote_volume": 19.9836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775064900000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064960000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 543.0, "quote_volume": 11.86998, "trades": 1, "taker_buy_quote": 11.86998}, {"ts": 1775065020000, "open": 0.02186, "high": 0.02187, "low": 0.02186, "close": 0.02187, "volume": 3686.0, "quote_volume": 80.59424, "trades": 5, "taker_buy_quote": 30.66958}, {"ts": 1775065080000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 27981.0, "quote_volume": 611.94447, "trades": 5, "taker_buy_quote": 79.1694}, {"ts": 1775065140000, "open": 0.02187, "high": 0.02187, "low": 0.02186, "close": 0.02187, "volume": 19202.0, "quote_volume": 419.9386, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775065200000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 914.0, "quote_volume": 19.98918, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775065260000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065320000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065380000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065440000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065500000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065560000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 856.0, "quote_volume": 18.72072, "trades": 2, "taker_buy_quote": 18.72072}, {"ts": 1775065620000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065680000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 10063.0, "quote_volume": 219.97718, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775065740000, "open": 0.02186, "high": 0.02186, "low": 0.02182, "close": 0.02185, "volume": 31112.0, "quote_volume": 679.985, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775065800000, "open": 0.02186, "high": 0.02186, "low": 0.02185, "close": 0.02185, "volume": 28821.0, "quote_volume": 629.76172, "trades": 9, "taker_buy_quote": 49.99382}, {"ts": 1775065860000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065920000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065980000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066040000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066100000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066160000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 2901.0, "quote_volume": 63.38685, "trades": 2, "taker_buy_quote": 63.38685}, {"ts": 1775066220000, "open": 0.02185, "high": 0.02185, "low": 0.02179, "close": 0.02181, "volume": 160251.0, "quote_volume": 3493.80595, "trades": 14, "taker_buy_quote": 2470.10945}, {"ts": 1775066280000, "open": 0.02181, "high": 0.02181, "low": 0.0218, "close": 0.0218, "volume": 89221.0, "quote_volume": 1945.51217, "trades": 7, "taker_buy_quote": 1672.75057}, {"ts": 1775066340000, "open": 0.02181, "high": 0.02183, "low": 0.02181, "close": 0.02182, "volume": 126659.0, "quote_volume": 2763.13569, "trades": 14, "taker_buy_quote": 1884.91022}, {"ts": 1775066400000, "open": 0.02183, "high": 0.02185, "low": 0.02183, "close": 0.02185, "volume": 23497.0, "quote_volume": 512.9912, "trades": 52, "taker_buy_quote": 512.9912}, {"ts": 1775066460000, "open": 0.02184, "high": 0.02184, "low": 0.02183, "close": 0.02183, "volume": 12025.0, "quote_volume": 262.52524, "trades": 10, "taker_buy_quote": 42.56616}, {"ts": 1775066520000, "open": 0.02184, "high": 0.02184, "low": 0.0218, "close": 0.02183, "volume": 157382.0, "quote_volume": 3433.40573, "trades": 40, "taker_buy_quote": 43.36137}, {"ts": 1775066580000, "open": 0.02183, "high": 0.02184, "low": 0.02183, "close": 0.02183, "volume": 4579.0, "quote_volume": 99.96917, "trades": 9, "taker_buy_quote": 99.96917}, {"ts": 1775066640000, "open": 0.02183, "high": 0.02183, "low": 0.0218, "close": 0.0218, "volume": 10575.0, "quote_volume": 230.80983, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775066700000, "open": 0.02183, "high": 0.02183, "low": 0.0218, "close": 0.02181, "volume": 3565.0, "quote_volume": 77.76068, "trades": 5, "taker_buy_quote": 18.16256}, {"ts": 1775066760000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 2529.0, "quote_volume": 55.18278, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775066820000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066880000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066940000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067000000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067060000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067120000, "open": 0.02183, "high": 0.02187, "low": 0.02183, "close": 0.02185, "volume": 149269.0, "quote_volume": 3261.58515, "trades": 24, "taker_buy_quote": 3261.58515}, {"ts": 1775067180000, "open": 0.02185, "high": 0.02185, "low": 0.02183, "close": 0.02183, "volume": 1610.0, "quote_volume": 35.15966, "trades": 4, "taker_buy_quote": 35.15966}, {"ts": 1775067240000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 644.0, "quote_volume": 14.05852, "trades": 2, "taker_buy_quote": 14.05852}, {"ts": 1775067300000, "open": 0.02182, "high": 0.02183, "low": 0.02182, "close": 0.02183, "volume": 28399.0, "quote_volume": 619.94101, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775067360000, "open": 0.02183, "high": 0.02183, "low": 0.0218, "close": 0.02181, "volume": 1856.0, "quote_volume": 40.48261, "trades": 4, "taker_buy_quote": 12.94519}, {"ts": 1775067420000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067480000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 372.0, "quote_volume": 8.11704, "trades": 1, "taker_buy_quote": 8.11704}, {"ts": 1775067540000, "open": 0.02182, "high": 0.02182, "low": 0.02181, "close": 0.02181, "volume": 3296.0, "quote_volume": 71.88943, "trades": 2, "taker_buy_quote": 8.00794}, {"ts": 1775067600000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 405.0, "quote_volume": 8.8371, "trades": 1, "taker_buy_quote": 8.8371}, {"ts": 1775067660000, "open": 0.02181, "high": 0.02181, "low": 0.02178, "close": 0.02178, "volume": 40655.0, "quote_volume": 885.7884, "trades": 8, "taker_buy_quote": 148.19112}, {"ts": 1775067720000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067780000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067840000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067900000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067960000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068020000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 4229.0, "quote_volume": 92.1922, "trades": 2, "taker_buy_quote": 92.1922}, {"ts": 1775068080000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 2114.0, "quote_volume": 46.14862, "trades": 1, "taker_buy_quote": 46.14862}, {"ts": 1775068140000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068200000, "open": 0.02182, "high": 0.02182, "low": 0.02181, "close": 0.02181, "volume": 10942.0, "quote_volume": 238.74583, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775068260000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068320000, "open": 0.02182, "high": 0.02183, "low": 0.02182, "close": 0.02183, "volume": 2502.0, "quote_volume": 54.60809, "trades": 3, "taker_buy_quote": 54.60809}, {"ts": 1775068380000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068440000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 9203.0, "quote_volume": 200.90149, "trades": 3, "taker_buy_quote": 15.23734}, {"ts": 1775068500000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 10076.0, "quote_volume": 219.95908, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775068560000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068620000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068680000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 355.0, "quote_volume": 7.74965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775068740000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068800000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068860000, "open": 0.02184, "high": 0.02189, "low": 0.02184, "close": 0.02189, "volume": 88528.0, "quote_volume": 1934.44223, "trades": 23, "taker_buy_quote": 1934.44223}, {"ts": 1775068920000, "open": 0.02192, "high": 0.02192, "low": 0.02187, "close": 0.0219, "volume": 48511.0, "quote_volume": 1061.76843, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775068980000, "open": 0.0219, "high": 0.0219, "low": 0.02188, "close": 0.0219, "volume": 78758.0, "quote_volume": 1724.49573, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775069040000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069100000, "open": 0.02191, "high": 0.02191, "low": 0.02184, "close": 0.02184, "volume": 67924.0, "quote_volume": 1484.93854, "trades": 16, "taker_buy_quote": 204.75}, {"ts": 1775069160000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 5337.0, "quote_volume": 116.56008, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775069220000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069280000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069340000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069400000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 374.0, "quote_volume": 8.16816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775069460000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069520000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069580000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069640000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069700000, "open": 0.02184, "high": 0.02184, "low": 0.02179, "close": 0.02179, "volume": 15689.0, "quote_volume": 342.61301, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775069760000, "open": 0.02179, "high": 0.0218, "low": 0.02179, "close": 0.0218, "volume": 3539.0, "quote_volume": 77.12728, "trades": 5, "taker_buy_quote": 3.9222}, {"ts": 1775069820000, "open": 0.02181, "high": 0.02181, "low": 0.0218, "close": 0.0218, "volume": 16556.0, "quote_volume": 361.07775, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775069880000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 17060.0, "quote_volume": 372.0786, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775069940000, "open": 0.0218, "high": 0.02182, "low": 0.02176, "close": 0.02176, "volume": 73554.0, "quote_volume": 1603.2491, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775070000000, "open": 0.02181, "high": 0.02181, "low": 0.02178, "close": 0.02181, "volume": 25775.0, "quote_volume": 561.98544, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775070060000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 15915.0, "quote_volume": 347.42445, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775070120000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 458.0, "quote_volume": 10.00272, "trades": 1, "taker_buy_quote": 10.00272}, {"ts": 1775070180000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070240000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070300000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 861.0, "quote_volume": 18.79563, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775070360000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070420000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070480000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070540000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070600000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070660000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070720000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070780000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070840000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070900000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 646.0, "quote_volume": 14.10864, "trades": 2, "taker_buy_quote": 14.10864}, {"ts": 1775070960000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071020000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071080000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 423.0, "quote_volume": 9.23409, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775071140000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071200000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071260000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 643.0, "quote_volume": 14.03669, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775071320000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071380000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071440000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071500000, "open": 0.02184, "high": 0.02185, "low": 0.02184, "close": 0.02184, "volume": 59813.0, "quote_volume": 1306.5163, "trades": 24, "taker_buy_quote": 699.08294}, {"ts": 1775071560000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071620000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071680000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 4576.0, "quote_volume": 99.9856, "trades": 4, "taker_buy_quote": 99.9856}, {"ts": 1775071740000, "open": 0.02185, "high": 0.02195, "low": 0.02181, "close": 0.0219, "volume": 212291.0, "quote_volume": 4641.93834, "trades": 111, "taker_buy_quote": 2750.15795}, {"ts": 1775071800000, "open": 0.0219, "high": 0.0219, "low": 0.02188, "close": 0.0219, "volume": 7486.0, "quote_volume": 163.90184, "trades": 8, "taker_buy_quote": 112.8507}, {"ts": 1775071860000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 2346.0, "quote_volume": 51.3774, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775071920000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 23327.0, "quote_volume": 510.8613, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775071980000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 10044.0, "quote_volume": 219.9636, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775072040000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072100000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072160000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072220000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 346.0, "quote_volume": 7.57048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775072280000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072340000, "open": 0.02188, "high": 0.02188, "low": 0.02181, "close": 0.02183, "volume": 77924.0, "quote_volume": 1700.71046, "trades": 20, "taker_buy_quote": 789.7401}, {"ts": 1775072400000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072460000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072520000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072580000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072640000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 417.0, "quote_volume": 9.08643, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775072700000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 9170.0, "quote_volume": 199.9977, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775072760000, "open": 0.02181, "high": 0.02183, "low": 0.02179, "close": 0.02183, "volume": 18321.0, "quote_volume": 399.66766, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775072820000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072880000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072940000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 21617.0, "quote_volume": 472.11528, "trades": 15, "taker_buy_quote": 472.11528}, {"ts": 1775073000000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 9157.0, "quote_volume": 199.98888, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775073060000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073120000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 4102.0, "quote_volume": 89.46462, "trades": 1, "taker_buy_quote": 89.46462}, {"ts": 1775073180000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073240000, "open": 0.02181, "high": 0.02187, "low": 0.02181, "close": 0.02186, "volume": 92018.0, "quote_volume": 2008.58984, "trades": 8, "taker_buy_quote": 1719.1853}, {"ts": 1775073300000, "open": 0.02186, "high": 0.02186, "low": 0.02183, "close": 0.02183, "volume": 28916.0, "quote_volume": 631.57539, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775073360000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 915.0, "quote_volume": 19.99275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775073420000, "open": 0.0218, "high": 0.02181, "low": 0.02179, "close": 0.02181, "volume": 15700.0, "quote_volume": 342.33279, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775073480000, "open": 0.02181, "high": 0.02181, "low": 0.02176, "close": 0.02176, "volume": 50546.0, "quote_volume": 1100.87579, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775073540000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073600000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 2387.0, "quote_volume": 52.0366, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775073660000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 7704.0, "quote_volume": 167.9472, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775073720000, "open": 0.02181, "high": 0.02184, "low": 0.02181, "close": 0.02181, "volume": 24175.0, "quote_volume": 527.34538, "trades": 8, "taker_buy_quote": 199.99909}, {"ts": 1775073780000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 916.0, "quote_volume": 19.9688, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775073840000, "open": 0.0218, "high": 0.0218, "low": 0.02178, "close": 0.02178, "volume": 32407.0, "quote_volume": 706.24305, "trades": 8, "taker_buy_quote": 18.9224}, {"ts": 1775073900000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073960000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074020000, "open": 0.0218, "high": 0.0218, "low": 0.02179, "close": 0.02179, "volume": 15930.0, "quote_volume": 347.21561, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775074080000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074140000, "open": 0.02178, "high": 0.02178, "low": 0.02177, "close": 0.02177, "volume": 39158.0, "quote_volume": 852.57065, "trades": 5, "taker_buy_quote": 505.4994}, {"ts": 1775074200000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074260000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 10081.0, "quote_volume": 219.96742, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775074320000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074380000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 15000.0, "quote_volume": 327.45, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775074440000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 12602.0, "quote_volume": 274.97564, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775074500000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 430.0, "quote_volume": 9.3826, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775074560000, "open": 0.02182, "high": 0.02183, "low": 0.02182, "close": 0.02183, "volume": 10544.0, "quote_volume": 230.17084, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775074620000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 15000.0, "quote_volume": 327.45, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775074680000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074740000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 9165.0, "quote_volume": 199.9803, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775074800000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 10086.0, "quote_volume": 219.97566, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775074860000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074920000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074980000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 450.0, "quote_volume": 9.819, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775075040000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075100000, "open": 0.02182, "high": 0.02182, "low": 0.0218, "close": 0.02182, "volume": 11233.0, "quote_volume": 245.0643, "trades": 8, "taker_buy_quote": 11.5646}, {"ts": 1775075160000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075220000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075280000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075340000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 1458.0, "quote_volume": 31.79898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775075400000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 501.0, "quote_volume": 10.92681, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775075460000, "open": 0.02181, "high": 0.02181, "low": 0.0218, "close": 0.0218, "volume": 9564.0, "quote_volume": 208.55874, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775075520000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 763.0, "quote_volume": 16.61814, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775075580000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075640000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 2358.0, "quote_volume": 51.45156, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775075700000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 735.0, "quote_volume": 16.0377, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775075760000, "open": 0.0218, "high": 0.0218, "low": 0.02179, "close": 0.02179, "volume": 1121.0, "quote_volume": 24.43116, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775075820000, "open": 0.02179, "high": 0.02179, "low": 0.02178, "close": 0.02178, "volume": 2177.0, "quote_volume": 47.43649, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775075880000, "open": 0.0218, "high": 0.0218, "low": 0.02179, "close": 0.02179, "volume": 8721.0, "quote_volume": 190.08673, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775075940000, "open": 0.02182, "high": 0.02183, "low": 0.02179, "close": 0.02179, "volume": 210717.0, "quote_volume": 4592.95065, "trades": 9, "taker_buy_quote": 4450.60292}, {"ts": 1775076000000, "open": 0.0218, "high": 0.0218, "low": 0.02179, "close": 0.02179, "volume": 9558.0, "quote_volume": 208.36056, "trades": 3, "taker_buy_quote": 199.9932}, {"ts": 1775076060000, "open": 0.02179, "high": 0.02179, "low": 0.02178, "close": 0.02178, "volume": 950.0, "quote_volume": 20.69638, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775076120000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076180000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 292.0, "quote_volume": 6.35976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775076240000, "open": 0.0218, "high": 0.02181, "low": 0.0218, "close": 0.02181, "volume": 11008.0, "quote_volume": 239.98357, "trades": 3, "taker_buy_quote": 239.98357}, {"ts": 1775076300000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 405.0, "quote_volume": 8.829, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775076360000, "open": 0.0218, "high": 0.0218, "low": 0.02179, "close": 0.0218, "volume": 215495.0, "quote_volume": 4697.78732, "trades": 56, "taker_buy_quote": 4689.7686}, {"ts": 1775076420000, "open": 0.0218, "high": 0.02182, "low": 0.0218, "close": 0.0218, "volume": 274226.0, "quote_volume": 5978.45225, "trades": 50, "taker_buy_quote": 5978.45225}, {"ts": 1775076480000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 14068.0, "quote_volume": 306.82308, "trades": 2, "taker_buy_quote": 306.82308}, {"ts": 1775076540000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076600000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076660000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076720000, "open": 0.02181, "high": 0.02183, "low": 0.02181, "close": 0.02183, "volume": 4807.0, "quote_volume": 104.89681, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775076780000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 2000.0, "quote_volume": 43.64, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775076840000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076900000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 590495.0, "quote_volume": 12884.6009, "trades": 118, "taker_buy_quote": 12884.6009}, {"ts": 1775076960000, "open": 0.02182, "high": 0.02186, "low": 0.02179, "close": 0.02179, "volume": 636850.0, "quote_volume": 13896.23462, "trades": 150, "taker_buy_quote": 13814.95164}, {"ts": 1775077020000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077080000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 54974.0, "quote_volume": 1198.98294, "trades": 8, "taker_buy_quote": 1198.98294}, {"ts": 1775077140000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077200000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077260000, "open": 0.0218, "high": 0.02181, "low": 0.0218, "close": 0.02181, "volume": 10685.0, "quote_volume": 233.03387, "trades": 4, "taker_buy_quote": 219.99747}, {"ts": 1775077320000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077380000, "open": 0.0218, "high": 0.02182, "low": 0.0218, "close": 0.02182, "volume": 161961.0, "quote_volume": 3533.8608, "trades": 40, "taker_buy_quote": 3494.054}, {"ts": 1775077440000, "open": 0.02182, "high": 0.02183, "low": 0.02181, "close": 0.02183, "volume": 198908.0, "quote_volume": 4340.49015, "trades": 45, "taker_buy_quote": 4312.31163}, {"ts": 1775077500000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077560000, "open": 0.02184, "high": 0.02194, "low": 0.02184, "close": 0.02194, "volume": 279853.0, "quote_volume": 6115.23666, "trades": 164, "taker_buy_quote": 6115.23666}, {"ts": 1775077620000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077680000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 548.0, "quote_volume": 11.99572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775077740000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077800000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077860000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077920000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077980000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078040000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078100000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078160000, "open": 0.0219, "high": 0.02191, "low": 0.0219, "close": 0.02191, "volume": 12852.0, "quote_volume": 281.48687, "trades": 3, "taker_buy_quote": 281.48687}, {"ts": 1775078220000, "open": 0.02191, "high": 0.02191, "low": 0.02189, "close": 0.02189, "volume": 42883.0, "quote_volume": 939.36555, "trades": 4, "taker_buy_quote": 219.97261}, {"ts": 1775078280000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078340000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078400000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 913.0, "quote_volume": 19.98557, "trades": 1, "taker_buy_quote": 19.98557}, {"ts": 1775078460000, "open": 0.02189, "high": 0.02194, "low": 0.02189, "close": 0.02194, "volume": 4855.0, "quote_volume": 106.3361, "trades": 5, "taker_buy_quote": 106.3361}, {"ts": 1775078520000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078580000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078640000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078700000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078760000, "open": 0.02196, "high": 0.02199, "low": 0.02196, "close": 0.02199, "volume": 1339.0, "quote_volume": 29.43171, "trades": 2, "taker_buy_quote": 29.43171}, {"ts": 1775078820000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 320.0, "quote_volume": 7.04, "trades": 1, "taker_buy_quote": 7.04}, {"ts": 1775078880000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078940000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079000000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079060000, "open": 0.0219, "high": 0.0219, "low": 0.02189, "close": 0.02189, "volume": 2819.0, "quote_volume": 61.72133, "trades": 2, "taker_buy_quote": 32.33153}, {"ts": 1775079120000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079180000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079240000, "open": 0.02189, "high": 0.02193, "low": 0.02189, "close": 0.02191, "volume": 125538.0, "quote_volume": 2748.68163, "trades": 49, "taker_buy_quote": 2748.68163}, {"ts": 1775079300000, "open": 0.0219, "high": 0.02193, "low": 0.02187, "close": 0.02187, "volume": 205272.0, "quote_volume": 4494.03244, "trades": 55, "taker_buy_quote": 4212.97179}, {"ts": 1775079360000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 11876.0, "quote_volume": 259.96564, "trades": 5, "taker_buy_quote": 259.96564}, {"ts": 1775079420000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079480000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079540000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079600000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079660000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079720000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079780000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 230.0, "quote_volume": 5.0324, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775079840000, "open": 0.02187, "high": 0.02187, "low": 0.02186, "close": 0.02186, "volume": 4080.0, "quote_volume": 89.21799, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775079900000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079960000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080020000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080080000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080140000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080200000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080260000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080320000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080380000, "open": 0.02186, "high": 0.02186, "low": 0.02185, "close": 0.02185, "volume": 1044.0, "quote_volume": 22.81596, "trades": 3, "taker_buy_quote": 9.96816}, {"ts": 1775080440000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080500000, "open": 0.0219, "high": 0.02197, "low": 0.0219, "close": 0.02197, "volume": 5503.0, "quote_volume": 120.62305, "trades": 6, "taker_buy_quote": 120.62305}, {"ts": 1775080560000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080620000, "open": 0.02198, "high": 0.02211, "low": 0.02198, "close": 0.02211, "volume": 30532.0, "quote_volume": 673.3792, "trades": 13, "taker_buy_quote": 633.43405}, {"ts": 1775080680000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 621.0, "quote_volume": 13.70547, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775080740000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080800000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 904.0, "quote_volume": 19.95128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775080860000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080920000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080980000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 228.0, "quote_volume": 5.04564, "trades": 1, "taker_buy_quote": 5.04564}, {"ts": 1775081040000, "open": 0.02212, "high": 0.02216, "low": 0.02211, "close": 0.02216, "volume": 43896.0, "quote_volume": 972.00703, "trades": 11, "taker_buy_quote": 561.98679}, {"ts": 1775081100000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081160000, "open": 0.02216, "high": 0.02218, "low": 0.02216, "close": 0.02218, "volume": 26396.0, "quote_volume": 584.97826, "trades": 3, "taker_buy_quote": 47.5761}, {"ts": 1775081220000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081280000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081340000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 434.0, "quote_volume": 9.63046, "trades": 1, "taker_buy_quote": 9.63046}, {"ts": 1775081400000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 901.0, "quote_volume": 19.96616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775081460000, "open": 0.02216, "high": 0.02217, "low": 0.02216, "close": 0.02217, "volume": 4511.0, "quote_volume": 99.99083, "trades": 2, "taker_buy_quote": 99.99083}, {"ts": 1775081520000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081580000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081640000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 3426.0, "quote_volume": 75.95442, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775081700000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081760000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081820000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 20215.0, "quote_volume": 448.16655, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775081880000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 5723.0, "quote_volume": 126.82168, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775081940000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082000000, "open": 0.02216, "high": 0.02216, "low": 0.02213, "close": 0.02213, "volume": 12303.0, "quote_volume": 272.51319, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775082060000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 440.0, "quote_volume": 9.7152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775082120000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082180000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 1804.0, "quote_volume": 39.8684, "trades": 1, "taker_buy_quote": 39.8684}, {"ts": 1775082240000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082300000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082360000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082420000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082480000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082540000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082600000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082660000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082720000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082780000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082840000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082900000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082960000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 507.0, "quote_volume": 11.20977, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775083020000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083080000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 398.0, "quote_volume": 8.79978, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775083140000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083200000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083260000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083320000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083380000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083440000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083500000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083560000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083620000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083680000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083740000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 316.0, "quote_volume": 6.9836, "trades": 1, "taker_buy_quote": 6.9836}, {"ts": 1775083800000, "open": 0.0221, "high": 0.02217, "low": 0.0221, "close": 0.02214, "volume": 80940.0, "quote_volume": 1792.55125, "trades": 22, "taker_buy_quote": 1401.97489}, {"ts": 1775083860000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083920000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083980000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084040000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084100000, "open": 0.02216, "high": 0.02217, "low": 0.02213, "close": 0.02214, "volume": 9189.0, "quote_volume": 203.52134, "trades": 5, "taker_buy_quote": 20.01048}, {"ts": 1775084160000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084220000, "open": 0.02217, "high": 0.02218, "low": 0.02216, "close": 0.02216, "volume": 17889.0, "quote_volume": 396.55572, "trades": 8, "taker_buy_quote": 85.45591}, {"ts": 1775084280000, "open": 0.02218, "high": 0.02218, "low": 0.02215, "close": 0.02216, "volume": 19679.0, "quote_volume": 436.18301, "trades": 8, "taker_buy_quote": 62.92466}, {"ts": 1775084340000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084400000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084460000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 1184.0, "quote_volume": 26.24928, "trades": 1, "taker_buy_quote": 26.24928}, {"ts": 1775084520000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084580000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084640000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084700000, "open": 0.02216, "high": 0.02216, "low": 0.02215, "close": 0.02216, "volume": 10729.0, "quote_volume": 237.72315, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775084760000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084820000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084880000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084940000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 472.0, "quote_volume": 10.45952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775085000000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085060000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085120000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085180000, "open": 0.02218, "high": 0.02218, "low": 0.02215, "close": 0.02216, "volume": 74230.0, "quote_volume": 1645.59078, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775085240000, "open": 0.02218, "high": 0.02218, "low": 0.02215, "close": 0.02215, "volume": 19478.0, "quote_volume": 431.86173, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775085300000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085360000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 11647.0, "quote_volume": 257.98105, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775085420000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085480000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085540000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085600000, "open": 0.02219, "high": 0.02219, "low": 0.02217, "close": 0.02217, "volume": 2703.0, "quote_volume": 59.94353, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775085660000, "open": 0.02217, "high": 0.02217, "low": 0.02216, "close": 0.02216, "volume": 38176.0, "quote_volume": 846.10832, "trades": 5, "taker_buy_quote": 499.77448}, {"ts": 1775085720000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085780000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085840000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085900000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085960000, "open": 0.02218, "high": 0.02218, "low": 0.02217, "close": 0.02217, "volume": 14035.0, "quote_volume": 311.18402, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775086020000, "open": 0.02217, "high": 0.0223, "low": 0.02217, "close": 0.0223, "volume": 32258.0, "quote_volume": 716.6744, "trades": 12, "taker_buy_quote": 657.86782}, {"ts": 1775086080000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086140000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086200000, "open": 0.02233, "high": 0.02235, "low": 0.02232, "close": 0.02235, "volume": 35469.0, "quote_volume": 792.36556, "trades": 26, "taker_buy_quote": 792.36556}, {"ts": 1775086260000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 894.0, "quote_volume": 19.97196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775086320000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086380000, "open": 0.02231, "high": 0.02238, "low": 0.02231, "close": 0.02233, "volume": 146710.0, "quote_volume": 3278.21711, "trades": 68, "taker_buy_quote": 3054.89613}, {"ts": 1775086440000, "open": 0.02234, "high": 0.02238, "low": 0.02234, "close": 0.02234, "volume": 19551.0, "quote_volume": 437.04437, "trades": 23, "taker_buy_quote": 437.04437}, {"ts": 1775086500000, "open": 0.02234, "high": 0.02234, "low": 0.02231, "close": 0.02234, "volume": 17912.0, "quote_volume": 400.07862, "trades": 25, "taker_buy_quote": 330.632}, {"ts": 1775086560000, "open": 0.02234, "high": 0.02248, "low": 0.02234, "close": 0.02244, "volume": 69872.0, "quote_volume": 1567.68383, "trades": 79, "taker_buy_quote": 1431.97537}, {"ts": 1775086620000, "open": 0.02244, "high": 0.02257, "low": 0.02244, "close": 0.02248, "volume": 532571.0, "quote_volume": 11984.99566, "trades": 185, "taker_buy_quote": 4169.31712}, {"ts": 1775086680000, "open": 0.02248, "high": 0.02251, "low": 0.02244, "close": 0.02251, "volume": 49825.0, "quote_volume": 1120.68569, "trades": 20, "taker_buy_quote": 122.38957}, {"ts": 1775086740000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 30216.0, "quote_volume": 679.86, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775086800000, "open": 0.02246, "high": 0.02255, "low": 0.0224, "close": 0.02254, "volume": 282327.0, "quote_volume": 6340.1517, "trades": 65, "taker_buy_quote": 2459.62366}, {"ts": 1775086860000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086920000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086980000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087040000, "open": 0.02254, "high": 0.02254, "low": 0.0225, "close": 0.0225, "volume": 8109.0, "quote_volume": 182.47474, "trades": 3, "taker_buy_quote": 12.53224}, {"ts": 1775087100000, "open": 0.02249, "high": 0.02249, "low": 0.02244, "close": 0.02248, "volume": 324361.0, "quote_volume": 7282.44872, "trades": 157, "taker_buy_quote": 3247.19987}, {"ts": 1775087160000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 1035.0, "quote_volume": 23.2668, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775087220000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 13346.0, "quote_volume": 300.01808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775087280000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087340000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 27386.0, "quote_volume": 615.91114, "trades": 6, "taker_buy_quote": 615.91114}, {"ts": 1775087400000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 12475.0, "quote_volume": 280.438, "trades": 4, "taker_buy_quote": 63.10136}, {"ts": 1775087460000, "open": 0.02246, "high": 0.02249, "low": 0.02243, "close": 0.02245, "volume": 319031.0, "quote_volume": 7164.70564, "trades": 144, "taker_buy_quote": 6638.22646}, {"ts": 1775087520000, "open": 0.02245, "high": 0.02248, "low": 0.02244, "close": 0.02246, "volume": 690228.0, "quote_volume": 15503.27703, "trades": 299, "taker_buy_quote": 15467.48183}, {"ts": 1775087580000, "open": 0.02246, "high": 0.02248, "low": 0.02245, "close": 0.02246, "volume": 687626.0, "quote_volume": 15444.79778, "trades": 297, "taker_buy_quote": 15427.26433}, {"ts": 1775087640000, "open": 0.02246, "high": 0.02248, "low": 0.02245, "close": 0.02246, "volume": 1053622.0, "quote_volume": 23665.26232, "trades": 375, "taker_buy_quote": 23446.51511}, {"ts": 1775087700000, "open": 0.02245, "high": 0.02249, "low": 0.02244, "close": 0.02246, "volume": 509225.0, "quote_volume": 11441.16341, "trades": 152, "taker_buy_quote": 10068.84586}, {"ts": 1775087760000, "open": 0.02246, "high": 0.02246, "low": 0.02244, "close": 0.02245, "volume": 801339.0, "quote_volume": 17992.23295, "trades": 259, "taker_buy_quote": 17756.91759}, {"ts": 1775087820000, "open": 0.02244, "high": 0.02245, "low": 0.02244, "close": 0.02245, "volume": 706255.0, "quote_volume": 15855.40176, "trades": 294, "taker_buy_quote": 15673.93895}, {"ts": 1775087880000, "open": 0.02245, "high": 0.02246, "low": 0.02243, "close": 0.02246, "volume": 959309.0, "quote_volume": 21537.25585, "trades": 233, "taker_buy_quote": 21440.6633}, {"ts": 1775087940000, "open": 0.02246, "high": 0.02246, "low": 0.02244, "close": 0.02244, "volume": 110218.0, "quote_volume": 2475.12878, "trades": 38, "taker_buy_quote": 2361.19527}, {"ts": 1775088000000, "open": 0.02242, "high": 0.02244, "low": 0.02236, "close": 0.02244, "volume": 138674.0, "quote_volume": 3108.91906, "trades": 80, "taker_buy_quote": 2195.78509}, {"ts": 1775088060000, "open": 0.02243, "high": 0.02246, "low": 0.02243, "close": 0.02246, "volume": 15664.0, "quote_volume": 351.46592, "trades": 4, "taker_buy_quote": 91.6368}, {"ts": 1775088120000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 1860.0, "quote_volume": 41.7384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775088180000, "open": 0.02242, "high": 0.02243, "low": 0.0224, "close": 0.02243, "volume": 213882.0, "quote_volume": 4795.26427, "trades": 175, "taker_buy_quote": 2797.22937}, {"ts": 1775088240000, "open": 0.02241, "high": 0.02243, "low": 0.0224, "close": 0.02243, "volume": 36493.0, "quote_volume": 817.81071, "trades": 57, "taker_buy_quote": 181.69983}, {"ts": 1775088300000, "open": 0.02241, "high": 0.02243, "low": 0.02241, "close": 0.02241, "volume": 12355.0, "quote_volume": 276.89277, "trades": 20, "taker_buy_quote": 19.31223}, {"ts": 1775088360000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 17781.0, "quote_volume": 398.47221, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775088420000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 1821.0, "quote_volume": 40.80861, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775088480000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 940.0, "quote_volume": 21.0654, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775088540000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 1115.0, "quote_volume": 24.98715, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775088600000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 1104.0, "quote_volume": 24.74064, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775088660000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 700.0, "quote_volume": 15.687, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775088720000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 880.0, "quote_volume": 19.7208, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775088780000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 1005.0, "quote_volume": 22.52205, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775088840000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088900000, "open": 0.02241, "high": 0.02246, "low": 0.02241, "close": 0.02246, "volume": 6919.0, "quote_volume": 155.30311, "trades": 9, "taker_buy_quote": 76.08608}, {"ts": 1775088960000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089020000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 892.0, "quote_volume": 20.0254, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775089080000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 784.0, "quote_volume": 17.58512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775089140000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089200000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 1271.0, "quote_volume": 28.50853, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775089260000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089320000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089380000, "open": 0.02245, "high": 0.02245, "low": 0.02243, "close": 0.02243, "volume": 2053.0, "quote_volume": 46.06529, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775089440000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089500000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089560000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089620000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 308.0, "quote_volume": 6.90844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775089680000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089740000, "open": 0.02242, "high": 0.02242, "low": 0.02233, "close": 0.02233, "volume": 47966.0, "quote_volume": 1073.74861, "trades": 50, "taker_buy_quote": 168.98994}, {"ts": 1775089800000, "open": 0.02233, "high": 0.02233, "low": 0.0223, "close": 0.0223, "volume": 137529.0, "quote_volume": 3070.83691, "trades": 13, "taker_buy_quote": 2849.0847}, {"ts": 1775089860000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 703.0, "quote_volume": 15.71205, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775089920000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089980000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090040000, "open": 0.02238, "high": 0.02245, "low": 0.02238, "close": 0.02245, "volume": 28175.0, "quote_volume": 631.71239, "trades": 16, "taker_buy_quote": 621.72214}, {"ts": 1775090100000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 14147.0, "quote_volume": 318.02456, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775090160000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090220000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 6991.0, "quote_volume": 156.94795, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775090280000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090340000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090400000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090460000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 888.0, "quote_volume": 19.9356, "trades": 1, "taker_buy_quote": 19.9356}, {"ts": 1775090520000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090580000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090640000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 556.0, "quote_volume": 12.4822, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775090700000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 2123.0, "quote_volume": 47.70381, "trades": 3, "taker_buy_quote": 14.47068}, {"ts": 1775090760000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090820000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090880000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090940000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091000000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 2034.0, "quote_volume": 45.6633, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775091060000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091120000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 1231.0, "quote_volume": 27.64826, "trades": 2, "taker_buy_quote": 27.64826}, {"ts": 1775091180000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 4756.0, "quote_volume": 106.91488, "trades": 1, "taker_buy_quote": 106.91488}, {"ts": 1775091240000, "open": 0.02251, "high": 0.02253, "low": 0.02247, "close": 0.02251, "volume": 60070.0, "quote_volume": 1352.66285, "trades": 20, "taker_buy_quote": 447.64073}, {"ts": 1775091300000, "open": 0.02254, "high": 0.02273, "low": 0.02254, "close": 0.02265, "volume": 292715.0, "quote_volume": 6629.90117, "trades": 118, "taker_buy_quote": 3238.1794}, {"ts": 1775091360000, "open": 0.02266, "high": 0.02266, "low": 0.02263, "close": 0.02263, "volume": 30613.0, "quote_volume": 693.14053, "trades": 17, "taker_buy_quote": 136.58993}, {"ts": 1775091420000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091480000, "open": 0.02262, "high": 0.02275, "low": 0.02253, "close": 0.02261, "volume": 297535.0, "quote_volume": 6730.85445, "trades": 132, "taker_buy_quote": 2501.93429}, {"ts": 1775091540000, "open": 0.02263, "high": 0.02273, "low": 0.02256, "close": 0.02263, "volume": 347245.0, "quote_volume": 7854.64999, "trades": 67, "taker_buy_quote": 1855.64942}, {"ts": 1775091600000, "open": 0.02263, "high": 0.02263, "low": 0.02251, "close": 0.02251, "volume": 141515.0, "quote_volume": 3196.87215, "trades": 121, "taker_buy_quote": 153.76071}, {"ts": 1775091660000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091720000, "open": 0.02255, "high": 0.02266, "low": 0.0225, "close": 0.02256, "volume": 302845.0, "quote_volume": 6836.47778, "trades": 96, "taker_buy_quote": 3399.1491}, {"ts": 1775091780000, "open": 0.02256, "high": 0.02261, "low": 0.02244, "close": 0.02244, "volume": 73356.0, "quote_volume": 1654.96312, "trades": 32, "taker_buy_quote": 424.19486}, {"ts": 1775091840000, "open": 0.02246, "high": 0.02247, "low": 0.02244, "close": 0.02244, "volume": 12784.0, "quote_volume": 287.07007, "trades": 12, "taker_buy_quote": 191.59251}, {"ts": 1775091900000, "open": 0.02244, "high": 0.02247, "low": 0.02231, "close": 0.02247, "volume": 246196.0, "quote_volume": 5524.57109, "trades": 84, "taker_buy_quote": 473.94358}, {"ts": 1775091960000, "open": 0.02247, "high": 0.02248, "low": 0.02246, "close": 0.02247, "volume": 113072.0, "quote_volume": 2540.77375, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775092020000, "open": 0.02247, "high": 0.02259, "low": 0.02247, "close": 0.02259, "volume": 173797.0, "quote_volume": 3919.95524, "trades": 43, "taker_buy_quote": 1561.81658}, {"ts": 1775092080000, "open": 0.02261, "high": 0.02273, "low": 0.02256, "close": 0.02271, "volume": 221898.0, "quote_volume": 5034.5697, "trades": 67, "taker_buy_quote": 652.78372}, {"ts": 1775092140000, "open": 0.02271, "high": 0.0229, "low": 0.02271, "close": 0.02289, "volume": 111291.0, "quote_volume": 2537.86426, "trades": 53, "taker_buy_quote": 843.87167}, {"ts": 1775092200000, "open": 0.02289, "high": 0.0229, "low": 0.02289, "close": 0.0229, "volume": 39248.0, "quote_volume": 898.76289, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775092260000, "open": 0.02288, "high": 0.02289, "low": 0.0228, "close": 0.02284, "volume": 43945.0, "quote_volume": 1004.63726, "trades": 20, "taker_buy_quote": 424.456}, {"ts": 1775092320000, "open": 0.02291, "high": 0.02302, "low": 0.0229, "close": 0.02299, "volume": 129820.0, "quote_volume": 2978.74495, "trades": 35, "taker_buy_quote": 2280.95904}, {"ts": 1775092380000, "open": 0.02299, "high": 0.02299, "low": 0.02298, "close": 0.02298, "volume": 82818.0, "quote_volume": 1903.30707, "trades": 15, "taker_buy_quote": 191.79108}, {"ts": 1775092440000, "open": 0.02296, "high": 0.02301, "low": 0.02296, "close": 0.02301, "volume": 10692.0, "quote_volume": 245.79269, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775092500000, "open": 0.02302, "high": 0.02302, "low": 0.02297, "close": 0.023, "volume": 94583.0, "quote_volume": 2176.06398, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775092560000, "open": 0.02302, "high": 0.0231, "low": 0.02301, "close": 0.02305, "volume": 84934.0, "quote_volume": 1956.85856, "trades": 23, "taker_buy_quote": 182.58853}, {"ts": 1775092620000, "open": 0.02296, "high": 0.023, "low": 0.02296, "close": 0.02298, "volume": 25540.0, "quote_volume": 587.04202, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775092680000, "open": 0.02296, "high": 0.02296, "low": 0.02275, "close": 0.02275, "volume": 36995.0, "quote_volume": 845.78312, "trades": 16, "taker_buy_quote": 36.99598}, {"ts": 1775092740000, "open": 0.02277, "high": 0.02284, "low": 0.02265, "close": 0.02282, "volume": 210538.0, "quote_volume": 4795.67241, "trades": 64, "taker_buy_quote": 3688.84901}, {"ts": 1775092800000, "open": 0.02283, "high": 0.02293, "low": 0.02278, "close": 0.02293, "volume": 123628.0, "quote_volume": 2824.52652, "trades": 110, "taker_buy_quote": 1929.84002}, {"ts": 1775092860000, "open": 0.02292, "high": 0.02292, "low": 0.02274, "close": 0.02278, "volume": 75051.0, "quote_volume": 1712.42048, "trades": 39, "taker_buy_quote": 509.55339}, {"ts": 1775092920000, "open": 0.02277, "high": 0.02278, "low": 0.02277, "close": 0.02278, "volume": 20647.0, "quote_volume": 470.23318, "trades": 17, "taker_buy_quote": 470.23318}, {"ts": 1775092980000, "open": 0.02274, "high": 0.02277, "low": 0.02274, "close": 0.02277, "volume": 11297.0, "quote_volume": 256.92887, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775093040000, "open": 0.02277, "high": 0.02277, "low": 0.02266, "close": 0.02266, "volume": 16134.0, "quote_volume": 366.28949, "trades": 11, "taker_buy_quote": 120.08293}, {"ts": 1775093100000, "open": 0.0226, "high": 0.02274, "low": 0.02252, "close": 0.02266, "volume": 179407.0, "quote_volume": 4062.53002, "trades": 36, "taker_buy_quote": 3735.40946}, {"ts": 1775093160000, "open": 0.02267, "high": 0.02299, "low": 0.02266, "close": 0.0228, "volume": 194147.0, "quote_volume": 4421.64703, "trades": 92, "taker_buy_quote": 3938.11834}, {"ts": 1775093220000, "open": 0.02282, "high": 0.02282, "low": 0.02274, "close": 0.02274, "volume": 53054.0, "quote_volume": 1208.30162, "trades": 51, "taker_buy_quote": 664.69459}, {"ts": 1775093280000, "open": 0.02274, "high": 0.02278, "low": 0.02271, "close": 0.02271, "volume": 19680.0, "quote_volume": 447.62075, "trades": 13, "taker_buy_quote": 387.33946}, {"ts": 1775093340000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 377.0, "quote_volume": 8.56921, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775093400000, "open": 0.02273, "high": 0.02273, "low": 0.02266, "close": 0.02273, "volume": 138337.0, "quote_volume": 3138.1339, "trades": 21, "taker_buy_quote": 725.86283}, {"ts": 1775093460000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775093520000, "open": 0.02267, "high": 0.02267, "low": 0.02256, "close": 0.02263, "volume": 64277.0, "quote_volume": 1453.14461, "trades": 42, "taker_buy_quote": 972.10299}, {"ts": 1775093580000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 5304.0, "quote_volume": 119.97648, "trades": 6, "taker_buy_quote": 119.97648}, {"ts": 1775093640000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 18830.0, "quote_volume": 425.9346, "trades": 3, "taker_buy_quote": 425.9346}, {"ts": 1775093700000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775093760000, "open": 0.02264, "high": 0.02273, "low": 0.02264, "close": 0.02273, "volume": 26489.0, "quote_volume": 601.37213, "trades": 8, "taker_buy_quote": 185.02308}, {"ts": 1775093820000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775093880000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 1999.0, "quote_volume": 45.43727, "trades": 1, "taker_buy_quote": 45.43727}, {"ts": 1775093940000, "open": 0.02266, "high": 0.02266, "low": 0.02261, "close": 0.02262, "volume": 14054.0, "quote_volume": 318.07558, "trades": 4, "taker_buy_quote": 204.83812}, {"ts": 1775094000000, "open": 0.02258, "high": 0.02258, "low": 0.02249, "close": 0.0225, "volume": 26331.0, "quote_volume": 593.8306, "trades": 15, "taker_buy_quote": 215.97875}, {"ts": 1775094060000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094120000, "open": 0.02249, "high": 0.02252, "low": 0.02249, "close": 0.02252, "volume": 108341.0, "quote_volume": 2437.73679, "trades": 7, "taker_buy_quote": 2437.73679}, {"ts": 1775094180000, "open": 0.02254, "high": 0.02263, "low": 0.02254, "close": 0.02255, "volume": 31006.0, "quote_volume": 699.93458, "trades": 19, "taker_buy_quote": 253.18556}, {"ts": 1775094240000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 6662.0, "quote_volume": 149.895, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775094300000, "open": 0.02247, "high": 0.02249, "low": 0.02241, "close": 0.02248, "volume": 81981.0, "quote_volume": 1839.97009, "trades": 81, "taker_buy_quote": 1520.52245}, {"ts": 1775094360000, "open": 0.02247, "high": 0.02247, "low": 0.02241, "close": 0.02246, "volume": 49156.0, "quote_volume": 1104.25785, "trades": 26, "taker_buy_quote": 821.84918}, {"ts": 1775094420000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094480000, "open": 0.02245, "high": 0.02247, "low": 0.02236, "close": 0.02247, "volume": 91562.0, "quote_volume": 2052.79029, "trades": 21, "taker_buy_quote": 792.68828}, {"ts": 1775094540000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094600000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 4685.0, "quote_volume": 105.3188, "trades": 4, "taker_buy_quote": 65.39432}, {"ts": 1775094660000, "open": 0.0225, "high": 0.02252, "low": 0.02248, "close": 0.02248, "volume": 5626.0, "quote_volume": 126.63236, "trades": 6, "taker_buy_quote": 119.9558}, {"ts": 1775094720000, "open": 0.02254, "high": 0.0226, "low": 0.0225, "close": 0.0225, "volume": 36193.0, "quote_volume": 816.94377, "trades": 14, "taker_buy_quote": 448.90876}, {"ts": 1775094780000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 4700.0, "quote_volume": 105.656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775094840000, "open": 0.02253, "high": 0.0227, "low": 0.02253, "close": 0.0227, "volume": 170032.0, "quote_volume": 3846.34399, "trades": 30, "taker_buy_quote": 3567.52841}, {"ts": 1775094900000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 839.0, "quote_volume": 18.99496, "trades": 4, "taker_buy_quote": 18.99496}, {"ts": 1775094960000, "open": 0.02264, "high": 0.02271, "low": 0.02262, "close": 0.02263, "volume": 70842.0, "quote_volume": 1606.56678, "trades": 44, "taker_buy_quote": 506.77424}, {"ts": 1775095020000, "open": 0.02264, "high": 0.02271, "low": 0.02264, "close": 0.02271, "volume": 32505.0, "quote_volume": 737.26375, "trades": 22, "taker_buy_quote": 457.79449}, {"ts": 1775095080000, "open": 0.02271, "high": 0.02271, "low": 0.02266, "close": 0.02268, "volume": 37768.0, "quote_volume": 856.40412, "trades": 20, "taker_buy_quote": 270.48498}, {"ts": 1775095140000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095200000, "open": 0.02268, "high": 0.02268, "low": 0.0226, "close": 0.02264, "volume": 51903.0, "quote_volume": 1174.8036, "trades": 33, "taker_buy_quote": 874.8309}, {"ts": 1775095260000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 7076.0, "quote_volume": 159.98836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775095320000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 883.0, "quote_volume": 19.96463, "trades": 1, "taker_buy_quote": 19.96463}, {"ts": 1775095380000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095440000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095500000, "open": 0.02261, "high": 0.02265, "low": 0.02259, "close": 0.02265, "volume": 41720.0, "quote_volume": 944.60902, "trades": 29, "taker_buy_quote": 944.60902}, {"ts": 1775095560000, "open": 0.02264, "high": 0.02265, "low": 0.02264, "close": 0.02265, "volume": 35902.0, "quote_volume": 813.00642, "trades": 31, "taker_buy_quote": 813.00642}, {"ts": 1775095620000, "open": 0.02263, "high": 0.02263, "low": 0.02259, "close": 0.02262, "volume": 6877.0, "quote_volume": 155.55058, "trades": 8, "taker_buy_quote": 43.5711}, {"ts": 1775095680000, "open": 0.02261, "high": 0.02261, "low": 0.02241, "close": 0.02241, "volume": 113615.0, "quote_volume": 2555.83464, "trades": 23, "taker_buy_quote": 246.03939}, {"ts": 1775095740000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095800000, "open": 0.02244, "high": 0.02251, "low": 0.02244, "close": 0.02251, "volume": 12326.0, "quote_volume": 276.78859, "trades": 7, "taker_buy_quote": 236.69828}, {"ts": 1775095860000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 6727.0, "quote_volume": 151.22296, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775095920000, "open": 0.02247, "high": 0.02247, "low": 0.02246, "close": 0.02246, "volume": 16919.0, "quote_volume": 380.07691, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775095980000, "open": 0.02244, "high": 0.02244, "low": 0.02233, "close": 0.02233, "volume": 12614.0, "quote_volume": 282.67208, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775096040000, "open": 0.02238, "high": 0.02241, "low": 0.02238, "close": 0.0224, "volume": 20267.0, "quote_volume": 453.89683, "trades": 7, "taker_buy_quote": 453.89683}, {"ts": 1775096100000, "open": 0.02236, "high": 0.02242, "low": 0.02235, "close": 0.0224, "volume": 46379.0, "quote_volume": 1038.9376, "trades": 23, "taker_buy_quote": 989.13328}, {"ts": 1775096160000, "open": 0.02242, "high": 0.02247, "low": 0.02242, "close": 0.02247, "volume": 17561.0, "quote_volume": 393.80458, "trades": 10, "taker_buy_quote": 393.80458}, {"ts": 1775096220000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 4915.0, "quote_volume": 110.6858, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775096280000, "open": 0.02253, "high": 0.02254, "low": 0.02253, "close": 0.02254, "volume": 1776.0, "quote_volume": 40.02216, "trades": 2, "taker_buy_quote": 40.02216}, {"ts": 1775096340000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 887.0, "quote_volume": 19.99298, "trades": 2, "taker_buy_quote": 19.99298}, {"ts": 1775096400000, "open": 0.02252, "high": 0.02261, "low": 0.02251, "close": 0.02251, "volume": 126586.0, "quote_volume": 2856.14253, "trades": 98, "taker_buy_quote": 2670.42288}, {"ts": 1775096460000, "open": 0.02251, "high": 0.02251, "low": 0.0225, "close": 0.02251, "volume": 21712.0, "quote_volume": 488.65723, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775096520000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096580000, "open": 0.02254, "high": 0.02261, "low": 0.02254, "close": 0.02261, "volume": 10057.0, "quote_volume": 227.06782, "trades": 10, "taker_buy_quote": 146.84754}, {"ts": 1775096640000, "open": 0.02259, "high": 0.02272, "low": 0.02251, "close": 0.02272, "volume": 87643.0, "quote_volume": 1979.27282, "trades": 77, "taker_buy_quote": 1441.30444}, {"ts": 1775096700000, "open": 0.02272, "high": 0.02272, "low": 0.0226, "close": 0.0226, "volume": 12377.0, "quote_volume": 280.57656, "trades": 7, "taker_buy_quote": 39.8288}, {"ts": 1775096760000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096820000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 5000.0, "quote_volume": 113.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775096880000, "open": 0.02264, "high": 0.02265, "low": 0.02264, "close": 0.02264, "volume": 4880.0, "quote_volume": 110.49202, "trades": 7, "taker_buy_quote": 110.49202}, {"ts": 1775096940000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097000000, "open": 0.02262, "high": 0.02262, "low": 0.02261, "close": 0.02261, "volume": 8000.0, "quote_volume": 180.90807, "trades": 3, "taker_buy_quote": 53.94746}, {"ts": 1775097060000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097120000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097180000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097240000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097300000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097360000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097420000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097480000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 606.0, "quote_volume": 13.71378, "trades": 1, "taker_buy_quote": 13.71378}, {"ts": 1775097540000, "open": 0.02264, "high": 0.02264, "low": 0.02262, "close": 0.02262, "volume": 1489.0, "quote_volume": 33.69884, "trades": 2, "taker_buy_quote": 13.70772}, {"ts": 1775097600000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 984.0, "quote_volume": 22.2384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775097660000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097720000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097780000, "open": 0.02259, "high": 0.02259, "low": 0.02258, "close": 0.02258, "volume": 20402.0, "quote_volume": 460.87236, "trades": 7, "taker_buy_quote": 19.91556}, {"ts": 1775097840000, "open": 0.02257, "high": 0.02257, "low": 0.0225, "close": 0.02251, "volume": 21511.0, "quote_volume": 484.96685, "trades": 6, "taker_buy_quote": 9.94942}, {"ts": 1775097900000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097960000, "open": 0.02246, "high": 0.0226, "low": 0.02243, "close": 0.0226, "volume": 29521.0, "quote_volume": 664.17308, "trades": 16, "taker_buy_quote": 395.09972}, {"ts": 1775098020000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098080000, "open": 0.02258, "high": 0.02258, "low": 0.02249, "close": 0.02249, "volume": 43743.0, "quote_volume": 985.3375, "trades": 39, "taker_buy_quote": 670.097}, {"ts": 1775098140000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098200000, "open": 0.02252, "high": 0.02253, "low": 0.02249, "close": 0.02249, "volume": 4081.0, "quote_volume": 91.86118, "trades": 5, "taker_buy_quote": 91.86118}, {"ts": 1775098260000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098320000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098380000, "open": 0.0225, "high": 0.02251, "low": 0.0225, "close": 0.02251, "volume": 1778.0, "quote_volume": 40.01389, "trades": 2, "taker_buy_quote": 40.01389}, {"ts": 1775098440000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098500000, "open": 0.02253, "high": 0.0226, "low": 0.02253, "close": 0.02258, "volume": 21546.0, "quote_volume": 486.18351, "trades": 9, "taker_buy_quote": 242.26799}, {"ts": 1775098560000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098620000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098680000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098740000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 442.0, "quote_volume": 9.99804, "trades": 1, "taker_buy_quote": 9.99804}, {"ts": 1775098800000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098860000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098920000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098980000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099040000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 2007.0, "quote_volume": 45.37827, "trades": 2, "taker_buy_quote": 45.37827}, {"ts": 1775099100000, "open": 0.02259, "high": 0.02259, "low": 0.02257, "close": 0.02257, "volume": 4572.0, "quote_volume": 103.26386, "trades": 5, "taker_buy_quote": 19.88417}, {"ts": 1775099160000, "open": 0.02261, "high": 0.02262, "low": 0.02261, "close": 0.02262, "volume": 7383.0, "quote_volume": 166.9577, "trades": 5, "taker_buy_quote": 146.97046}, {"ts": 1775099220000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 1887.0, "quote_volume": 42.66507, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775099280000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099340000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 5000.0, "quote_volume": 112.85, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775099400000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 443.0, "quote_volume": 10.00294, "trades": 1, "taker_buy_quote": 10.00294}, {"ts": 1775099460000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 10000.0, "quote_volume": 225.5, "trades": 2, "taker_buy_quote": 162.20215}, {"ts": 1775099520000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 10000.0, "quote_volume": 225.4, "trades": 3, "taker_buy_quote": 205.42956}, {"ts": 1775099580000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 13000.0, "quote_volume": 292.76, "trades": 5, "taker_buy_quote": 111.38392}, {"ts": 1775099640000, "open": 0.02251, "high": 0.02259, "low": 0.02247, "close": 0.02258, "volume": 74332.0, "quote_volume": 1674.32943, "trades": 24, "taker_buy_quote": 731.03902}, {"ts": 1775099700000, "open": 0.02256, "high": 0.02256, "low": 0.02255, "close": 0.02255, "volume": 11185.0, "quote_volume": 252.28014, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775099760000, "open": 0.02251, "high": 0.02251, "low": 0.02248, "close": 0.02248, "volume": 4437.0, "quote_volume": 99.77925, "trades": 3, "taker_buy_quote": 59.84176}, {"ts": 1775099820000, "open": 0.02248, "high": 0.02252, "low": 0.02248, "close": 0.02252, "volume": 7111.0, "quote_volume": 159.87305, "trades": 5, "taker_buy_quote": 76.80945}, {"ts": 1775099880000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099940000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100000000, "open": 0.02249, "high": 0.02249, "low": 0.02246, "close": 0.02246, "volume": 12951.0, "quote_volume": 290.94481, "trades": 7, "taker_buy_quote": 95.9042}, {"ts": 1775100060000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100120000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100180000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100240000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100300000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100360000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100420000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 1424.0, "quote_volume": 32.01152, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775100480000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100540000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100600000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100660000, "open": 0.02251, "high": 0.02259, "low": 0.02251, "close": 0.02259, "volume": 8090.0, "quote_volume": 182.33186, "trades": 8, "taker_buy_quote": 175.47058}, {"ts": 1775100720000, "open": 0.02257, "high": 0.02257, "low": 0.02256, "close": 0.02256, "volume": 9391.0, "quote_volume": 211.89648, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775100780000, "open": 0.02253, "high": 0.02253, "low": 0.02248, "close": 0.02252, "volume": 15297.0, "quote_volume": 343.96558, "trades": 13, "taker_buy_quote": 148.268}, {"ts": 1775100840000, "open": 0.02254, "high": 0.02261, "low": 0.02254, "close": 0.0226, "volume": 27854.0, "quote_volume": 628.74353, "trades": 14, "taker_buy_quote": 416.7378}, {"ts": 1775100900000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 241.0, "quote_volume": 5.44178, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775100960000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101020000, "open": 0.02258, "high": 0.02258, "low": 0.02257, "close": 0.02257, "volume": 6483.0, "quote_volume": 146.37729, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775101080000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 6645.0, "quote_volume": 149.7783, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775101140000, "open": 0.02252, "high": 0.02252, "low": 0.02247, "close": 0.02247, "volume": 9782.0, "quote_volume": 220.10441, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775101200000, "open": 0.0225, "high": 0.02255, "low": 0.0225, "close": 0.02255, "volume": 36346.0, "quote_volume": 818.53572, "trades": 11, "taker_buy_quote": 818.53572}, {"ts": 1775101260000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101320000, "open": 0.02257, "high": 0.02258, "low": 0.02247, "close": 0.02247, "volume": 16036.0, "quote_volume": 361.67122, "trades": 5, "taker_buy_quote": 19.88595}, {"ts": 1775101380000, "open": 0.02247, "high": 0.02258, "low": 0.02247, "close": 0.02258, "volume": 54469.0, "quote_volume": 1227.27096, "trades": 26, "taker_buy_quote": 1147.06603}, {"ts": 1775101440000, "open": 0.02257, "high": 0.02257, "low": 0.02256, "close": 0.02256, "volume": 3813.0, "quote_volume": 86.04172, "trades": 3, "taker_buy_quote": 19.94304}, {"ts": 1775101500000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101560000, "open": 0.02254, "high": 0.02254, "low": 0.0225, "close": 0.02251, "volume": 31416.0, "quote_volume": 707.29555, "trades": 11, "taker_buy_quote": 120.82437}, {"ts": 1775101620000, "open": 0.02253, "high": 0.02258, "low": 0.0225, "close": 0.02252, "volume": 49229.0, "quote_volume": 1109.6939, "trades": 42, "taker_buy_quote": 346.87536}, {"ts": 1775101680000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 5000.0, "quote_volume": 112.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775101740000, "open": 0.0225, "high": 0.0225, "low": 0.02246, "close": 0.02246, "volume": 54985.0, "quote_volume": 1236.48634, "trades": 9, "taker_buy_quote": 226.846}, {"ts": 1775101800000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101860000, "open": 0.02244, "high": 0.02244, "low": 0.02237, "close": 0.02244, "volume": 316663.0, "quote_volume": 7090.01548, "trades": 33, "taker_buy_quote": 1670.99978}, {"ts": 1775101920000, "open": 0.02244, "high": 0.02251, "low": 0.02244, "close": 0.02249, "volume": 21257.0, "quote_volume": 477.74231, "trades": 11, "taker_buy_quote": 477.74231}, {"ts": 1775101980000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102040000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102100000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 355.0, "quote_volume": 7.9662, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775102160000, "open": 0.02243, "high": 0.02246, "low": 0.02243, "close": 0.02246, "volume": 8130.0, "quote_volume": 182.5844, "trades": 5, "taker_buy_quote": 173.11894}, {"ts": 1775102220000, "open": 0.02244, "high": 0.02246, "low": 0.02243, "close": 0.02246, "volume": 16398.0, "quote_volume": 368.05064, "trades": 6, "taker_buy_quote": 20.00756}, {"ts": 1775102280000, "open": 0.02243, "high": 0.02243, "low": 0.02242, "close": 0.02242, "volume": 45017.0, "quote_volume": 1009.72697, "trades": 2, "taker_buy_quote": 999.99669}, {"ts": 1775102340000, "open": 0.02243, "high": 0.02243, "low": 0.0224, "close": 0.0224, "volume": 89285.0, "quote_volume": 2000.19615, "trades": 7, "taker_buy_quote": 1711.6512}, {"ts": 1775102400000, "open": 0.02244, "high": 0.02244, "low": 0.02238, "close": 0.02244, "volume": 92013.0, "quote_volume": 2060.37992, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775102460000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 1826.0, "quote_volume": 40.97544, "trades": 2, "taker_buy_quote": 40.97544}, {"ts": 1775102520000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102580000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102640000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 260.0, "quote_volume": 5.8396, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775102700000, "open": 0.0224, "high": 0.02246, "low": 0.02239, "close": 0.02246, "volume": 22513.0, "quote_volume": 504.91081, "trades": 22, "taker_buy_quote": 359.20448}, {"ts": 1775102760000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102820000, "open": 0.02244, "high": 0.0225, "low": 0.02244, "close": 0.0225, "volume": 31366.0, "quote_volume": 704.98079, "trades": 16, "taker_buy_quote": 635.30195}, {"ts": 1775102880000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102940000, "open": 0.02248, "high": 0.02248, "low": 0.02245, "close": 0.02247, "volume": 90666.0, "quote_volume": 2037.27398, "trades": 5, "taker_buy_quote": 1957.23159}, {"ts": 1775103000000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 889.0, "quote_volume": 19.98472, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775103060000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103120000, "open": 0.02244, "high": 0.02244, "low": 0.02227, "close": 0.02231, "volume": 64884.0, "quote_volume": 1448.65335, "trades": 28, "taker_buy_quote": 985.28364}, {"ts": 1775103180000, "open": 0.02234, "high": 0.02234, "low": 0.02233, "close": 0.02233, "volume": 38288.0, "quote_volume": 855.27345, "trades": 10, "taker_buy_quote": 59.17866}, {"ts": 1775103240000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103300000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103360000, "open": 0.02233, "high": 0.02234, "low": 0.0222, "close": 0.02221, "volume": 85141.0, "quote_volume": 1895.44922, "trades": 31, "taker_buy_quote": 340.04157}, {"ts": 1775103420000, "open": 0.0222, "high": 0.0222, "low": 0.02216, "close": 0.02217, "volume": 50536.0, "quote_volume": 1121.01424, "trades": 53, "taker_buy_quote": 367.66699}, {"ts": 1775103480000, "open": 0.02216, "high": 0.02217, "low": 0.02209, "close": 0.02212, "volume": 85996.0, "quote_volume": 1904.48105, "trades": 83, "taker_buy_quote": 1230.35409}, {"ts": 1775103540000, "open": 0.02214, "high": 0.02215, "low": 0.02207, "close": 0.02211, "volume": 144987.0, "quote_volume": 3204.76678, "trades": 88, "taker_buy_quote": 929.29305}, {"ts": 1775103600000, "open": 0.02213, "high": 0.02213, "low": 0.02211, "close": 0.02211, "volume": 6742.0, "quote_volume": 149.1824, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775103660000, "open": 0.02209, "high": 0.0221, "low": 0.02204, "close": 0.02206, "volume": 16843.0, "quote_volume": 371.67262, "trades": 20, "taker_buy_quote": 136.38502}, {"ts": 1775103720000, "open": 0.02205, "high": 0.02205, "low": 0.02194, "close": 0.02194, "volume": 59768.0, "quote_volume": 1315.07434, "trades": 19, "taker_buy_quote": 74.0407}, {"ts": 1775103780000, "open": 0.02191, "high": 0.02195, "low": 0.0219, "close": 0.0219, "volume": 19017.0, "quote_volume": 417.00382, "trades": 9, "taker_buy_quote": 238.19561}, {"ts": 1775103840000, "open": 0.02193, "high": 0.022, "low": 0.02193, "close": 0.022, "volume": 9031.0, "quote_volume": 198.4548, "trades": 9, "taker_buy_quote": 198.4548}, {"ts": 1775103900000, "open": 0.022, "high": 0.02203, "low": 0.02199, "close": 0.02203, "volume": 4264.0, "quote_volume": 93.83639, "trades": 5, "taker_buy_quote": 57.45633}, {"ts": 1775103960000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104020000, "open": 0.022, "high": 0.022, "low": 0.02194, "close": 0.02194, "volume": 48779.0, "quote_volume": 1070.98772, "trades": 14, "taker_buy_quote": 610.09908}, {"ts": 1775104080000, "open": 0.02193, "high": 0.02193, "low": 0.0219, "close": 0.0219, "volume": 61722.0, "quote_volume": 1352.161, "trades": 15, "taker_buy_quote": 81.6213}, {"ts": 1775104140000, "open": 0.02193, "high": 0.02193, "low": 0.02189, "close": 0.02191, "volume": 218906.0, "quote_volume": 4794.92379, "trades": 49, "taker_buy_quote": 4358.40306}, {"ts": 1775104200000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 18256.0, "quote_volume": 399.98896, "trades": 2, "taker_buy_quote": 399.98896}, {"ts": 1775104260000, "open": 0.02191, "high": 0.02191, "low": 0.02188, "close": 0.0219, "volume": 236070.0, "quote_volume": 5171.99398, "trades": 59, "taker_buy_quote": 4526.32117}, {"ts": 1775104320000, "open": 0.0219, "high": 0.02191, "low": 0.0219, "close": 0.02191, "volume": 10952.0, "quote_volume": 239.94008, "trades": 4, "taker_buy_quote": 199.99448}, {"ts": 1775104380000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104440000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104500000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104560000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 5839.0, "quote_volume": 127.8741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775104620000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104680000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 284.0, "quote_volume": 6.2196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775104740000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104800000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104860000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104920000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104980000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 573.0, "quote_volume": 12.5487, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775105040000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 9132.0, "quote_volume": 199.9908, "trades": 1, "taker_buy_quote": 199.9908}, {"ts": 1775105100000, "open": 0.0219, "high": 0.02192, "low": 0.0219, "close": 0.02192, "volume": 19825.0, "quote_volume": 434.19205, "trades": 4, "taker_buy_quote": 417.29173}, {"ts": 1775105160000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 18498.0, "quote_volume": 405.66114, "trades": 6, "taker_buy_quote": 123.11502}, {"ts": 1775105220000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105280000, "open": 0.02187, "high": 0.02193, "low": 0.02187, "close": 0.02193, "volume": 60433.0, "quote_volume": 1322.47759, "trades": 10, "taker_buy_quote": 908.04467}, {"ts": 1775105340000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 861.0, "quote_volume": 18.83007, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775105400000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105460000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105520000, "open": 0.02188, "high": 0.02189, "low": 0.02188, "close": 0.02189, "volume": 10054.0, "quote_volume": 219.99066, "trades": 2, "taker_buy_quote": 219.99066}, {"ts": 1775105580000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105640000, "open": 0.02186, "high": 0.02188, "low": 0.02182, "close": 0.02188, "volume": 214307.0, "quote_volume": 4684.48847, "trades": 68, "taker_buy_quote": 2011.62412}, {"ts": 1775105700000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105760000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105820000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 10600.0, "quote_volume": 231.928, "trades": 4, "taker_buy_quote": 231.928}, {"ts": 1775105880000, "open": 0.02189, "high": 0.02189, "low": 0.02183, "close": 0.02188, "volume": 168559.0, "quote_volume": 3686.8796, "trades": 53, "taker_buy_quote": 2782.54194}, {"ts": 1775105940000, "open": 0.02187, "high": 0.02189, "low": 0.02183, "close": 0.02187, "volume": 597201.0, "quote_volume": 13057.82615, "trades": 242, "taker_buy_quote": 9729.49803}, {"ts": 1775106000000, "open": 0.02188, "high": 0.02188, "low": 0.02184, "close": 0.02188, "volume": 478360.0, "quote_volume": 10465.20963, "trades": 191, "taker_buy_quote": 9676.25471}, {"ts": 1775106060000, "open": 0.02188, "high": 0.02195, "low": 0.02187, "close": 0.02191, "volume": 304013.0, "quote_volume": 6655.09087, "trades": 122, "taker_buy_quote": 6543.66985}, {"ts": 1775106120000, "open": 0.02192, "high": 0.02192, "low": 0.0219, "close": 0.02191, "volume": 235490.0, "quote_volume": 5159.82302, "trades": 64, "taker_buy_quote": 5159.82302}, {"ts": 1775106180000, "open": 0.02191, "high": 0.02192, "low": 0.02191, "close": 0.02191, "volume": 170002.0, "quote_volume": 3725.29126, "trades": 39, "taker_buy_quote": 3699.94139}, {"ts": 1775106240000, "open": 0.02191, "high": 0.02204, "low": 0.02191, "close": 0.022, "volume": 77816.0, "quote_volume": 1708.78257, "trades": 26, "taker_buy_quote": 1434.7445}, {"ts": 1775106300000, "open": 0.02199, "high": 0.022, "low": 0.02198, "close": 0.022, "volume": 30626.0, "quote_volume": 673.62403, "trades": 13, "taker_buy_quote": 378.43196}, {"ts": 1775106360000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106420000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106480000, "open": 0.02197, "high": 0.02197, "low": 0.02189, "close": 0.02189, "volume": 25300.0, "quote_volume": 554.34867, "trades": 12, "taker_buy_quote": 367.78302}, {"ts": 1775106540000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 21924.0, "quote_volume": 479.91636, "trades": 6, "taker_buy_quote": 479.91636}, {"ts": 1775106600000, "open": 0.02189, "high": 0.02189, "low": 0.02188, "close": 0.02188, "volume": 35945.0, "quote_volume": 786.68626, "trades": 11, "taker_buy_quote": 786.68626}, {"ts": 1775106660000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106720000, "open": 0.02189, "high": 0.0219, "low": 0.02189, "close": 0.0219, "volume": 32063.0, "quote_volume": 701.87733, "trades": 9, "taker_buy_quote": 701.87733}, {"ts": 1775106780000, "open": 0.02191, "high": 0.02191, "low": 0.02189, "close": 0.02189, "volume": 56908.0, "quote_volume": 1246.22505, "trades": 15, "taker_buy_quote": 861.13795}, {"ts": 1775106840000, "open": 0.02189, "high": 0.0219, "low": 0.02189, "close": 0.02189, "volume": 49481.0, "quote_volume": 1083.14822, "trades": 12, "taker_buy_quote": 946.75163}, {"ts": 1775106900000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106960000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 912.0, "quote_volume": 19.99104, "trades": 2, "taker_buy_quote": 19.99104}, {"ts": 1775107020000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107080000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107140000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 262.0, "quote_volume": 5.74828, "trades": 1, "taker_buy_quote": 5.74828}, {"ts": 1775107200000, "open": 0.02192, "high": 0.02192, "low": 0.02191, "close": 0.02191, "volume": 18252.0, "quote_volume": 399.99256, "trades": 3, "taker_buy_quote": 399.99256}, {"ts": 1775107260000, "open": 0.0219, "high": 0.0219, "low": 0.02188, "close": 0.02189, "volume": 10548.0, "quote_volume": 230.89986, "trades": 4, "taker_buy_quote": 219.98174}, {"ts": 1775107320000, "open": 0.02189, "high": 0.02192, "low": 0.02189, "close": 0.02191, "volume": 438271.0, "quote_volume": 9602.28982, "trades": 193, "taker_buy_quote": 9596.94866}, {"ts": 1775107380000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 492680.0, "quote_volume": 10799.5456, "trades": 175, "taker_buy_quote": 10799.5456}, {"ts": 1775107440000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 39140.0, "quote_volume": 857.9488, "trades": 11, "taker_buy_quote": 857.9488}, {"ts": 1775107500000, "open": 0.02192, "high": 0.02192, "low": 0.02191, "close": 0.02191, "volume": 66610.0, "quote_volume": 1459.98166, "trades": 18, "taker_buy_quote": 1459.98166}, {"ts": 1775107560000, "open": 0.02192, "high": 0.02192, "low": 0.02191, "close": 0.02191, "volume": 13280.0, "quote_volume": 290.96912, "trades": 6, "taker_buy_quote": 229.46775}, {"ts": 1775107620000, "open": 0.02192, "high": 0.02192, "low": 0.02191, "close": 0.02191, "volume": 20077.0, "quote_volume": 439.98743, "trades": 7, "taker_buy_quote": 439.98743}, {"ts": 1775107680000, "open": 0.02191, "high": 0.02192, "low": 0.02191, "close": 0.02192, "volume": 11862.0, "quote_volume": 259.99678, "trades": 4, "taker_buy_quote": 259.99678}, {"ts": 1775107740000, "open": 0.02193, "high": 0.02193, "low": 0.0219, "close": 0.02191, "volume": 466629.0, "quote_volume": 10226.70895, "trades": 171, "taker_buy_quote": 10226.70895}, {"ts": 1775107800000, "open": 0.02191, "high": 0.02194, "low": 0.02191, "close": 0.02193, "volume": 420667.0, "quote_volume": 9225.0229, "trades": 103, "taker_buy_quote": 9199.52994}, {"ts": 1775107860000, "open": 0.02193, "high": 0.02193, "low": 0.02189, "close": 0.02191, "volume": 596037.0, "quote_volume": 13059.24818, "trades": 223, "taker_buy_quote": 12980.63509}, {"ts": 1775107920000, "open": 0.02191, "high": 0.02192, "low": 0.02189, "close": 0.02191, "volume": 571309.0, "quote_volume": 12517.15451, "trades": 208, "taker_buy_quote": 12517.15451}, {"ts": 1775107980000, "open": 0.02191, "high": 0.02193, "low": 0.02189, "close": 0.02192, "volume": 637403.0, "quote_volume": 13967.76191, "trades": 219, "taker_buy_quote": 13798.90154}, {"ts": 1775108040000, "open": 0.02192, "high": 0.02193, "low": 0.02192, "close": 0.02192, "volume": 534962.0, "quote_volume": 11726.37616, "trades": 186, "taker_buy_quote": 11726.37616}, {"ts": 1775108100000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 2760.0, "quote_volume": 60.5268, "trades": 1, "taker_buy_quote": 60.5268}, {"ts": 1775108160000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108220000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 861.0, "quote_volume": 18.8559, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775108280000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108340000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 35617.0, "quote_volume": 780.72464, "trades": 8, "taker_buy_quote": 780.72464}, {"ts": 1775108400000, "open": 0.02194, "high": 0.02198, "low": 0.02193, "close": 0.02198, "volume": 12504.0, "quote_volume": 274.27385, "trades": 6, "taker_buy_quote": 274.27385}, {"ts": 1775108460000, "open": 0.02199, "high": 0.022, "low": 0.02198, "close": 0.02198, "volume": 114169.0, "quote_volume": 2509.82569, "trades": 22, "taker_buy_quote": 2509.82569}, {"ts": 1775108520000, "open": 0.02198, "high": 0.02198, "low": 0.02192, "close": 0.02196, "volume": 103996.0, "quote_volume": 2282.66962, "trades": 76, "taker_buy_quote": 2103.56254}, {"ts": 1775108580000, "open": 0.02197, "high": 0.02203, "low": 0.02193, "close": 0.022, "volume": 36213.0, "quote_volume": 795.29033, "trades": 15, "taker_buy_quote": 466.007}, {"ts": 1775108640000, "open": 0.02201, "high": 0.02204, "low": 0.02199, "close": 0.02199, "volume": 17161.0, "quote_volume": 377.87432, "trades": 9, "taker_buy_quote": 148.52348}, {"ts": 1775108700000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 854.0, "quote_volume": 18.79654, "trades": 1, "taker_buy_quote": 18.79654}, {"ts": 1775108760000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 914.0, "quote_volume": 20.11714, "trades": 1, "taker_buy_quote": 20.11714}, {"ts": 1775108820000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 922.0, "quote_volume": 20.29322, "trades": 1, "taker_buy_quote": 20.29322}, {"ts": 1775108880000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 953.0, "quote_volume": 20.95647, "trades": 1, "taker_buy_quote": 20.95647}, {"ts": 1775108940000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 5449.0, "quote_volume": 119.66004, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775109000000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 716.0, "quote_volume": 15.73768, "trades": 1, "taker_buy_quote": 15.73768}, {"ts": 1775109060000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109120000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109180000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109240000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 5511.0, "quote_volume": 121.13178, "trades": 2, "taker_buy_quote": 121.13178}, {"ts": 1775109300000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 972.0, "quote_volume": 21.36456, "trades": 1, "taker_buy_quote": 21.36456}, {"ts": 1775109360000, "open": 0.02198, "high": 0.02199, "low": 0.02198, "close": 0.02198, "volume": 26781.0, "quote_volume": 588.71463, "trades": 9, "taker_buy_quote": 588.71463}, {"ts": 1775109420000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 1044.0, "quote_volume": 22.94712, "trades": 1, "taker_buy_quote": 22.94712}, {"ts": 1775109480000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 8965.0, "quote_volume": 197.0507, "trades": 3, "taker_buy_quote": 197.0507}, {"ts": 1775109540000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 869.0, "quote_volume": 19.10062, "trades": 1, "taker_buy_quote": 19.10062}, {"ts": 1775109600000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 1223.0, "quote_volume": 26.88154, "trades": 2, "taker_buy_quote": 26.88154}, {"ts": 1775109660000, "open": 0.02198, "high": 0.02203, "low": 0.02198, "close": 0.02201, "volume": 37858.0, "quote_volume": 833.03429, "trades": 9, "taker_buy_quote": 254.76556}, {"ts": 1775109720000, "open": 0.02201, "high": 0.02201, "low": 0.022, "close": 0.022, "volume": 3250.0, "quote_volume": 71.50993, "trades": 3, "taker_buy_quote": 21.85593}, {"ts": 1775109780000, "open": 0.02201, "high": 0.02203, "low": 0.02201, "close": 0.02203, "volume": 5304.0, "quote_volume": 116.77282, "trades": 6, "taker_buy_quote": 116.77282}, {"ts": 1775109840000, "open": 0.02202, "high": 0.02208, "low": 0.02202, "close": 0.02208, "volume": 13245.0, "quote_volume": 291.84597, "trades": 4, "taker_buy_quote": 219.8697}, {"ts": 1775109900000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 1357.0, "quote_volume": 29.97613, "trades": 1, "taker_buy_quote": 29.97613}, {"ts": 1775109960000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 1357.0, "quote_volume": 29.97613, "trades": 1, "taker_buy_quote": 29.97613}, {"ts": 1775110020000, "open": 0.02209, "high": 0.0221, "low": 0.02209, "close": 0.0221, "volume": 7244.0, "quote_volume": 160.02901, "trades": 4, "taker_buy_quote": 160.02901}, {"ts": 1775110080000, "open": 0.02212, "high": 0.02219, "low": 0.02212, "close": 0.02219, "volume": 20701.0, "quote_volume": 458.54281, "trades": 4, "taker_buy_quote": 458.54281}, {"ts": 1775110140000, "open": 0.02221, "high": 0.02224, "low": 0.02221, "close": 0.02223, "volume": 22918.0, "quote_volume": 509.26664, "trades": 9, "taker_buy_quote": 509.26664}, {"ts": 1775110200000, "open": 0.02221, "high": 0.02224, "low": 0.02221, "close": 0.02224, "volume": 7638.0, "quote_volume": 169.66695, "trades": 3, "taker_buy_quote": 169.66695}, {"ts": 1775110260000, "open": 0.02222, "high": 0.02222, "low": 0.02221, "close": 0.02221, "volume": 7777.0, "quote_volume": 172.74655, "trades": 2, "taker_buy_quote": 172.74655}, {"ts": 1775110320000, "open": 0.02221, "high": 0.02222, "low": 0.0222, "close": 0.02221, "volume": 26262.0, "quote_volume": 583.23577, "trades": 6, "taker_buy_quote": 583.23577}, {"ts": 1775110380000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110440000, "open": 0.02224, "high": 0.02231, "low": 0.02224, "close": 0.02229, "volume": 81455.0, "quote_volume": 1815.38445, "trades": 20, "taker_buy_quote": 1815.38445}, {"ts": 1775110500000, "open": 0.0223, "high": 0.02236, "low": 0.0223, "close": 0.02236, "volume": 34219.0, "quote_volume": 764.30583, "trades": 15, "taker_buy_quote": 764.30583}, {"ts": 1775110560000, "open": 0.02237, "high": 0.02244, "low": 0.02236, "close": 0.02244, "volume": 72821.0, "quote_volume": 1631.67037, "trades": 26, "taker_buy_quote": 1332.14561}, {"ts": 1775110620000, "open": 0.02242, "high": 0.02242, "low": 0.02238, "close": 0.02239, "volume": 33734.0, "quote_volume": 755.31556, "trades": 8, "taker_buy_quote": 45.93858}, {"ts": 1775110680000, "open": 0.0224, "high": 0.0224, "low": 0.02237, "close": 0.02239, "volume": 38807.0, "quote_volume": 868.39424, "trades": 8, "taker_buy_quote": 297.37762}, {"ts": 1775110740000, "open": 0.0224, "high": 0.02242, "low": 0.0224, "close": 0.02242, "volume": 3979.0, "quote_volume": 89.1725, "trades": 2, "taker_buy_quote": 89.1725}, {"ts": 1775110800000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 1520.0, "quote_volume": 34.0784, "trades": 1, "taker_buy_quote": 34.0784}, {"ts": 1775110860000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 1672.0, "quote_volume": 37.46952, "trades": 1, "taker_buy_quote": 37.46952}, {"ts": 1775110920000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110980000, "open": 0.02241, "high": 0.02247, "low": 0.02241, "close": 0.02247, "volume": 40350.0, "quote_volume": 905.27834, "trades": 24, "taker_buy_quote": 905.27834}, {"ts": 1775111040000, "open": 0.02245, "high": 0.02251, "low": 0.02244, "close": 0.02251, "volume": 33317.0, "quote_volume": 748.18919, "trades": 25, "taker_buy_quote": 748.18919}, {"ts": 1775111100000, "open": 0.02252, "high": 0.02274, "low": 0.02252, "close": 0.02267, "volume": 339454.0, "quote_volume": 7691.61463, "trades": 93, "taker_buy_quote": 5743.01943}, {"ts": 1775111160000, "open": 0.02267, "high": 0.02278, "low": 0.02266, "close": 0.0227, "volume": 299519.0, "quote_volume": 6802.96623, "trades": 132, "taker_buy_quote": 3869.86642}, {"ts": 1775111220000, "open": 0.0227, "high": 0.02271, "low": 0.02267, "close": 0.02267, "volume": 40316.0, "quote_volume": 914.52082, "trades": 18, "taker_buy_quote": 120.74756}, {"ts": 1775111280000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111340000, "open": 0.02269, "high": 0.02271, "low": 0.02266, "close": 0.02267, "volume": 155006.0, "quote_volume": 3514.81974, "trades": 50, "taker_buy_quote": 1354.82482}, {"ts": 1775111400000, "open": 0.02267, "high": 0.02273, "low": 0.02262, "close": 0.02262, "volume": 854149.0, "quote_volume": 19363.77293, "trades": 415, "taker_buy_quote": 8340.79375}, {"ts": 1775111460000, "open": 0.02268, "high": 0.02287, "low": 0.02261, "close": 0.02287, "volume": 843406.0, "quote_volume": 19141.55939, "trades": 338, "taker_buy_quote": 7183.5278}, {"ts": 1775111520000, "open": 0.02287, "high": 0.02294, "low": 0.02285, "close": 0.02291, "volume": 41851.0, "quote_volume": 958.70665, "trades": 18, "taker_buy_quote": 705.03252}, {"ts": 1775111580000, "open": 0.02291, "high": 0.02298, "low": 0.02291, "close": 0.02295, "volume": 246234.0, "quote_volume": 5648.14449, "trades": 52, "taker_buy_quote": 4630.08608}, {"ts": 1775111640000, "open": 0.02297, "high": 0.02299, "low": 0.02294, "close": 0.02299, "volume": 627150.0, "quote_volume": 14414.8792, "trades": 462, "taker_buy_quote": 65.02434}, {"ts": 1775111700000, "open": 0.02299, "high": 0.02328, "low": 0.0227, "close": 0.02328, "volume": 872288.0, "quote_volume": 20118.69152, "trades": 171, "taker_buy_quote": 14536.68085}, {"ts": 1775111760000, "open": 0.02329, "high": 0.02364, "low": 0.02329, "close": 0.02363, "volume": 575871.0, "quote_volume": 13495.25487, "trades": 163, "taker_buy_quote": 6874.6194}, {"ts": 1775111820000, "open": 0.02362, "high": 0.02362, "low": 0.023, "close": 0.02347, "volume": 640972.0, "quote_volume": 14956.0816, "trades": 311, "taker_buy_quote": 5642.99497}, {"ts": 1775111880000, "open": 0.02343, "high": 0.02408, "low": 0.02331, "close": 0.02396, "volume": 485226.0, "quote_volume": 11544.6672, "trades": 130, "taker_buy_quote": 9007.31726}, {"ts": 1775111940000, "open": 0.02399, "high": 0.02439, "low": 0.02362, "close": 0.02364, "volume": 1199393.0, "quote_volume": 28823.85221, "trades": 474, "taker_buy_quote": 14377.07884}, {"ts": 1775112000000, "open": 0.02359, "high": 0.02413, "low": 0.0234, "close": 0.02387, "volume": 529726.0, "quote_volume": 12601.40979, "trades": 294, "taker_buy_quote": 7051.52399}, {"ts": 1775112060000, "open": 0.02389, "high": 0.02403, "low": 0.02334, "close": 0.0236, "volume": 640892.0, "quote_volume": 15162.38113, "trades": 481, "taker_buy_quote": 8066.70184}, {"ts": 1775112120000, "open": 0.02354, "high": 0.02362, "low": 0.02345, "close": 0.0236, "volume": 229241.0, "quote_volume": 5403.33193, "trades": 196, "taker_buy_quote": 2384.37369}, {"ts": 1775112180000, "open": 0.02365, "high": 0.02375, "low": 0.02353, "close": 0.02358, "volume": 271928.0, "quote_volume": 6430.53704, "trades": 133, "taker_buy_quote": 3725.40792}, {"ts": 1775112240000, "open": 0.02361, "high": 0.02373, "low": 0.02332, "close": 0.02366, "volume": 195865.0, "quote_volume": 4613.49604, "trades": 145, "taker_buy_quote": 2772.17441}, {"ts": 1775112300000, "open": 0.02367, "high": 0.02384, "low": 0.02334, "close": 0.02364, "volume": 591615.0, "quote_volume": 13962.91002, "trades": 289, "taker_buy_quote": 9731.40485}, {"ts": 1775112360000, "open": 0.02363, "high": 0.02376, "low": 0.02345, "close": 0.02368, "volume": 701268.0, "quote_volume": 16580.67765, "trades": 224, "taker_buy_quote": 6506.86318}, {"ts": 1775112420000, "open": 0.02368, "high": 0.02383, "low": 0.02347, "close": 0.02367, "volume": 1172568.0, "quote_volume": 27783.48232, "trades": 258, "taker_buy_quote": 8842.67799}, {"ts": 1775112480000, "open": 0.02369, "high": 0.02402, "low": 0.02362, "close": 0.02393, "volume": 726325.0, "quote_volume": 17287.30294, "trades": 232, "taker_buy_quote": 12787.67623}, {"ts": 1775112540000, "open": 0.02396, "high": 0.0243, "low": 0.02395, "close": 0.02422, "volume": 234724.0, "quote_volume": 5669.0031, "trades": 86, "taker_buy_quote": 4052.89622}, {"ts": 1775112600000, "open": 0.02421, "high": 0.02468, "low": 0.02404, "close": 0.02459, "volume": 442401.0, "quote_volume": 10765.46794, "trades": 270, "taker_buy_quote": 6887.15941}, {"ts": 1775112660000, "open": 0.0246, "high": 0.02462, "low": 0.02434, "close": 0.02445, "volume": 144232.0, "quote_volume": 3526.64056, "trades": 101, "taker_buy_quote": 1222.98811}, {"ts": 1775112720000, "open": 0.0244, "high": 0.02536, "low": 0.02431, "close": 0.02525, "volume": 539845.0, "quote_volume": 13495.41411, "trades": 555, "taker_buy_quote": 8773.07077}, {"ts": 1775112780000, "open": 0.02526, "high": 0.02551, "low": 0.02476, "close": 0.02495, "volume": 652403.0, "quote_volume": 16443.00166, "trades": 352, "taker_buy_quote": 9085.5211}, {"ts": 1775112840000, "open": 0.02495, "high": 0.0252, "low": 0.02455, "close": 0.02481, "volume": 295822.0, "quote_volume": 7351.51712, "trades": 200, "taker_buy_quote": 2906.71094}, {"ts": 1775112900000, "open": 0.02486, "high": 0.02661, "low": 0.02486, "close": 0.0264, "volume": 1098369.0, "quote_volume": 28105.10177, "trades": 947, "taker_buy_quote": 18536.44763}, {"ts": 1775112960000, "open": 0.02637, "high": 0.02717, "low": 0.02553, "close": 0.02665, "volume": 1151270.0, "quote_volume": 30334.29391, "trades": 1418, "taker_buy_quote": 18695.41237}, {"ts": 1775113020000, "open": 0.02653, "high": 0.02668, "low": 0.02498, "close": 0.02573, "volume": 1610566.0, "quote_volume": 41099.08014, "trades": 1514, "taker_buy_quote": 14051.13295}, {"ts": 1775113080000, "open": 0.02578, "high": 0.02592, "low": 0.025, "close": 0.02541, "volume": 1479238.0, "quote_volume": 37702.24381, "trades": 910, "taker_buy_quote": 13617.69213}, {"ts": 1775113140000, "open": 0.02538, "high": 0.02628, "low": 0.02521, "close": 0.02603, "volume": 373002.0, "quote_volume": 9609.82815, "trades": 233, "taker_buy_quote": 7553.04939}, {"ts": 1775113200000, "open": 0.02594, "high": 0.02636, "low": 0.0254, "close": 0.02589, "volume": 1903220.0, "quote_volume": 49490.39234, "trades": 696, "taker_buy_quote": 23264.73158}, {"ts": 1775113260000, "open": 0.02571, "high": 0.02609, "low": 0.02471, "close": 0.02544, "volume": 1355222.0, "quote_volume": 34321.82798, "trades": 668, "taker_buy_quote": 17111.32042}, {"ts": 1775113320000, "open": 0.02544, "high": 0.02578, "low": 0.02532, "close": 0.0254, "volume": 475548.0, "quote_volume": 12145.18624, "trades": 279, "taker_buy_quote": 7113.35532}, {"ts": 1775113380000, "open": 0.02539, "high": 0.02551, "low": 0.0251, "close": 0.02533, "volume": 199021.0, "quote_volume": 5048.36835, "trades": 87, "taker_buy_quote": 3133.84658}, {"ts": 1775113440000, "open": 0.02536, "high": 0.02618, "low": 0.02535, "close": 0.02565, "volume": 173551.0, "quote_volume": 4481.08891, "trades": 93, "taker_buy_quote": 2715.23898}, {"ts": 1775113500000, "open": 0.02574, "high": 0.02596, "low": 0.0255, "close": 0.02569, "volume": 237992.0, "quote_volume": 6132.0159, "trades": 125, "taker_buy_quote": 3218.89858}, {"ts": 1775113560000, "open": 0.02569, "high": 0.02615, "low": 0.02559, "close": 0.02559, "volume": 297985.0, "quote_volume": 7712.10461, "trades": 195, "taker_buy_quote": 4159.84331}, {"ts": 1775113620000, "open": 0.0255, "high": 0.02585, "low": 0.0254, "close": 0.02568, "volume": 305665.0, "quote_volume": 7865.32746, "trades": 130, "taker_buy_quote": 4427.66348}, {"ts": 1775113680000, "open": 0.02548, "high": 0.02577, "low": 0.02503, "close": 0.02503, "volume": 169914.0, "quote_volume": 4329.01155, "trades": 117, "taker_buy_quote": 1794.05773}, {"ts": 1775113740000, "open": 0.02488, "high": 0.02496, "low": 0.02452, "close": 0.02463, "volume": 185808.0, "quote_volume": 4584.91823, "trades": 229, "taker_buy_quote": 2490.10079}, {"ts": 1775113800000, "open": 0.02456, "high": 0.025, "low": 0.02433, "close": 0.02463, "volume": 196614.0, "quote_volume": 4823.89072, "trades": 101, "taker_buy_quote": 2127.15622}, {"ts": 1775113860000, "open": 0.02457, "high": 0.02487, "low": 0.02452, "close": 0.02479, "volume": 90189.0, "quote_volume": 2227.15128, "trades": 41, "taker_buy_quote": 872.23932}, {"ts": 1775113920000, "open": 0.0246, "high": 0.02483, "low": 0.02445, "close": 0.02461, "volume": 95252.0, "quote_volume": 2348.77978, "trades": 152, "taker_buy_quote": 1248.3189}, {"ts": 1775113980000, "open": 0.0246, "high": 0.02467, "low": 0.02421, "close": 0.0243, "volume": 84236.0, "quote_volume": 2050.59605, "trades": 40, "taker_buy_quote": 899.57618}, {"ts": 1775114040000, "open": 0.02429, "high": 0.02467, "low": 0.02417, "close": 0.02436, "volume": 312356.0, "quote_volume": 7617.58284, "trades": 84, "taker_buy_quote": 4919.44422}, {"ts": 1775114100000, "open": 0.02433, "high": 0.02441, "low": 0.0241, "close": 0.02421, "volume": 335126.0, "quote_volume": 8117.51507, "trades": 72, "taker_buy_quote": 2987.82632}, {"ts": 1775114160000, "open": 0.02415, "high": 0.02428, "low": 0.02405, "close": 0.02428, "volume": 158963.0, "quote_volume": 3844.90328, "trades": 46, "taker_buy_quote": 2988.58557}, {"ts": 1775114220000, "open": 0.02424, "high": 0.02443, "low": 0.02412, "close": 0.02432, "volume": 165811.0, "quote_volume": 4018.96315, "trades": 37, "taker_buy_quote": 1982.39705}, {"ts": 1775114280000, "open": 0.02433, "high": 0.02448, "low": 0.02432, "close": 0.02448, "volume": 79016.0, "quote_volume": 1928.30127, "trades": 24, "taker_buy_quote": 1622.59527}, {"ts": 1775114340000, "open": 0.02448, "high": 0.02448, "low": 0.0242, "close": 0.02439, "volume": 127254.0, "quote_volume": 3096.82174, "trades": 52, "taker_buy_quote": 1517.14205}, {"ts": 1775114400000, "open": 0.02431, "high": 0.02446, "low": 0.02426, "close": 0.0243, "volume": 193636.0, "quote_volume": 4712.57032, "trades": 102, "taker_buy_quote": 2456.41129}, {"ts": 1775114460000, "open": 0.02434, "high": 0.02437, "low": 0.02401, "close": 0.02416, "volume": 300399.0, "quote_volume": 7270.69907, "trades": 95, "taker_buy_quote": 2972.55282}, {"ts": 1775114520000, "open": 0.02408, "high": 0.02418, "low": 0.02399, "close": 0.02416, "volume": 293865.0, "quote_volume": 7071.17535, "trades": 108, "taker_buy_quote": 3928.6551}, {"ts": 1775114580000, "open": 0.02409, "high": 0.0242, "low": 0.02394, "close": 0.02412, "volume": 193198.0, "quote_volume": 4650.72965, "trades": 62, "taker_buy_quote": 2262.73701}, {"ts": 1775114640000, "open": 0.02412, "high": 0.02424, "low": 0.02406, "close": 0.02411, "volume": 165693.0, "quote_volume": 3999.17643, "trades": 59, "taker_buy_quote": 2797.58078}, {"ts": 1775114700000, "open": 0.02412, "high": 0.02421, "low": 0.02409, "close": 0.0242, "volume": 56983.0, "quote_volume": 1376.73012, "trades": 18, "taker_buy_quote": 1049.97488}, {"ts": 1775114760000, "open": 0.0242, "high": 0.02427, "low": 0.02417, "close": 0.02419, "volume": 150190.0, "quote_volume": 3638.17331, "trades": 59, "taker_buy_quote": 2458.16795}, {"ts": 1775114820000, "open": 0.02413, "high": 0.02413, "low": 0.02395, "close": 0.02404, "volume": 86349.0, "quote_volume": 2074.14749, "trades": 30, "taker_buy_quote": 538.87029}, {"ts": 1775114880000, "open": 0.02399, "high": 0.02406, "low": 0.0238, "close": 0.02395, "volume": 200057.0, "quote_volume": 4779.99002, "trades": 60, "taker_buy_quote": 1720.37436}, {"ts": 1775114940000, "open": 0.02391, "high": 0.02403, "low": 0.02391, "close": 0.02403, "volume": 74745.0, "quote_volume": 1791.97204, "trades": 24, "taker_buy_quote": 1422.85491}, {"ts": 1775115000000, "open": 0.02407, "high": 0.02415, "low": 0.0239, "close": 0.02395, "volume": 190995.0, "quote_volume": 4589.68131, "trades": 73, "taker_buy_quote": 2821.61425}, {"ts": 1775115060000, "open": 0.02393, "high": 0.02393, "low": 0.02369, "close": 0.02383, "volume": 329243.0, "quote_volume": 7824.92575, "trades": 76, "taker_buy_quote": 2498.84233}, {"ts": 1775115120000, "open": 0.02381, "high": 0.02385, "low": 0.02371, "close": 0.02385, "volume": 325432.0, "quote_volume": 7750.14712, "trades": 71, "taker_buy_quote": 3450.24679}, {"ts": 1775115180000, "open": 0.02379, "high": 0.02407, "low": 0.02367, "close": 0.02399, "volume": 420279.0, "quote_volume": 10023.1571, "trades": 138, "taker_buy_quote": 6356.66428}, {"ts": 1775115240000, "open": 0.02403, "high": 0.02417, "low": 0.02393, "close": 0.02398, "volume": 147199.0, "quote_volume": 3540.00291, "trades": 68, "taker_buy_quote": 1972.99312}, {"ts": 1775115300000, "open": 0.02398, "high": 0.02447, "low": 0.02398, "close": 0.02437, "volume": 327739.0, "quote_volume": 7946.90606, "trades": 185, "taker_buy_quote": 5819.34895}, {"ts": 1775115360000, "open": 0.02433, "high": 0.02437, "low": 0.02386, "close": 0.02399, "volume": 334874.0, "quote_volume": 8086.18594, "trades": 90, "taker_buy_quote": 3647.56017}, {"ts": 1775115420000, "open": 0.02388, "high": 0.02394, "low": 0.02381, "close": 0.02381, "volume": 105404.0, "quote_volume": 2516.02401, "trades": 57, "taker_buy_quote": 1634.48425}, {"ts": 1775115480000, "open": 0.0238, "high": 0.02397, "low": 0.02377, "close": 0.02391, "volume": 578637.0, "quote_volume": 13780.11996, "trades": 143, "taker_buy_quote": 11032.68129}, {"ts": 1775115540000, "open": 0.02396, "high": 0.02409, "low": 0.02396, "close": 0.02406, "volume": 37541.0, "quote_volume": 901.88988, "trades": 18, "taker_buy_quote": 649.70957}, {"ts": 1775115600000, "open": 0.02396, "high": 0.02396, "low": 0.02379, "close": 0.02382, "volume": 57886.0, "quote_volume": 1382.45915, "trades": 31, "taker_buy_quote": 370.04738}, {"ts": 1775115660000, "open": 0.02382, "high": 0.02384, "low": 0.02364, "close": 0.02377, "volume": 274016.0, "quote_volume": 6501.32772, "trades": 91, "taker_buy_quote": 2370.24345}, {"ts": 1775115720000, "open": 0.02379, "high": 0.02393, "low": 0.02379, "close": 0.02381, "volume": 89157.0, "quote_volume": 2124.44033, "trades": 24, "taker_buy_quote": 2042.00012}, {"ts": 1775115780000, "open": 0.02381, "high": 0.02381, "low": 0.0237, "close": 0.02377, "volume": 41486.0, "quote_volume": 985.29361, "trades": 15, "taker_buy_quote": 127.94765}, {"ts": 1775115840000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 24799.0, "quote_volume": 589.47223, "trades": 4, "taker_buy_quote": 589.47223}, {"ts": 1775115900000, "open": 0.02392, "high": 0.024, "low": 0.02391, "close": 0.02391, "volume": 12278.0, "quote_volume": 293.86074, "trades": 7, "taker_buy_quote": 94.63552}, {"ts": 1775115960000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116020000, "open": 0.02392, "high": 0.02407, "low": 0.02388, "close": 0.024, "volume": 136745.0, "quote_volume": 3273.24097, "trades": 55, "taker_buy_quote": 2209.78712}, {"ts": 1775116080000, "open": 0.02393, "high": 0.02401, "low": 0.02388, "close": 0.02401, "volume": 19040.0, "quote_volume": 456.25223, "trades": 13, "taker_buy_quote": 345.54087}, {"ts": 1775116140000, "open": 0.02398, "high": 0.02403, "low": 0.02398, "close": 0.024, "volume": 33744.0, "quote_volume": 810.08638, "trades": 7, "taker_buy_quote": 762.08638}, {"ts": 1775116200000, "open": 0.02407, "high": 0.02409, "low": 0.02397, "close": 0.02402, "volume": 158802.0, "quote_volume": 3814.58403, "trades": 45, "taker_buy_quote": 1141.52011}, {"ts": 1775116260000, "open": 0.02402, "high": 0.02402, "low": 0.02383, "close": 0.02387, "volume": 29497.0, "quote_volume": 706.64645, "trades": 17, "taker_buy_quote": 33.81325}, {"ts": 1775116320000, "open": 0.02385, "high": 0.02385, "low": 0.02372, "close": 0.0238, "volume": 129406.0, "quote_volume": 3076.15787, "trades": 28, "taker_buy_quote": 1708.53726}, {"ts": 1775116380000, "open": 0.02384, "high": 0.02384, "low": 0.02378, "close": 0.02384, "volume": 42149.0, "quote_volume": 1003.36757, "trades": 12, "taker_buy_quote": 37.548}, {"ts": 1775116440000, "open": 0.0238, "high": 0.0238, "low": 0.02357, "close": 0.02357, "volume": 191904.0, "quote_volume": 4544.53585, "trades": 46, "taker_buy_quote": 1477.05048}, {"ts": 1775116500000, "open": 0.02361, "high": 0.02368, "low": 0.02358, "close": 0.02358, "volume": 85322.0, "quote_volume": 2016.9903, "trades": 32, "taker_buy_quote": 684.86412}, {"ts": 1775116560000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 1220.0, "quote_volume": 28.853, "trades": 2, "taker_buy_quote": 28.853}, {"ts": 1775116620000, "open": 0.02359, "high": 0.02359, "low": 0.0234, "close": 0.02355, "volume": 197163.0, "quote_volume": 4636.04376, "trades": 92, "taker_buy_quote": 735.03301}, {"ts": 1775116680000, "open": 0.02356, "high": 0.02358, "low": 0.02347, "close": 0.02358, "volume": 69290.0, "quote_volume": 1630.50501, "trades": 40, "taker_buy_quote": 751.65607}, {"ts": 1775116740000, "open": 0.02358, "high": 0.02362, "low": 0.02338, "close": 0.02345, "volume": 260414.0, "quote_volume": 6106.94483, "trades": 84, "taker_buy_quote": 3062.06639}, {"ts": 1775116800000, "open": 0.02347, "high": 0.02355, "low": 0.02345, "close": 0.02345, "volume": 54219.0, "quote_volume": 1274.2898, "trades": 33, "taker_buy_quote": 673.56658}, {"ts": 1775116860000, "open": 0.02344, "high": 0.02344, "low": 0.02336, "close": 0.02336, "volume": 36066.0, "quote_volume": 844.27589, "trades": 14, "taker_buy_quote": 157.92392}, {"ts": 1775116920000, "open": 0.02339, "high": 0.02345, "low": 0.02326, "close": 0.02326, "volume": 217587.0, "quote_volume": 5077.03862, "trades": 59, "taker_buy_quote": 898.57357}, {"ts": 1775116980000, "open": 0.02326, "high": 0.02332, "low": 0.02325, "close": 0.02332, "volume": 7360.0, "quote_volume": 171.43609, "trades": 8, "taker_buy_quote": 111.03082}, {"ts": 1775117040000, "open": 0.02332, "high": 0.02334, "low": 0.02324, "close": 0.02324, "volume": 32234.0, "quote_volume": 750.78245, "trades": 61, "taker_buy_quote": 219.97056}, {"ts": 1775117100000, "open": 0.02332, "high": 0.02342, "low": 0.02332, "close": 0.02339, "volume": 49562.0, "quote_volume": 1158.68756, "trades": 19, "taker_buy_quote": 1112.25455}, {"ts": 1775117160000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117220000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 956.0, "quote_volume": 22.36084, "trades": 1, "taker_buy_quote": 22.36084}, {"ts": 1775117280000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117340000, "open": 0.0233, "high": 0.02331, "low": 0.02321, "close": 0.02321, "volume": 92214.0, "quote_volume": 2143.40412, "trades": 20, "taker_buy_quote": 94.00923}, {"ts": 1775117400000, "open": 0.02322, "high": 0.02328, "low": 0.02322, "close": 0.02323, "volume": 36940.0, "quote_volume": 859.05613, "trades": 25, "taker_buy_quote": 669.33645}, {"ts": 1775117460000, "open": 0.02323, "high": 0.02333, "low": 0.02323, "close": 0.0233, "volume": 39144.0, "quote_volume": 910.78683, "trades": 23, "taker_buy_quote": 697.97429}, {"ts": 1775117520000, "open": 0.02332, "high": 0.0234, "low": 0.02324, "close": 0.0233, "volume": 77056.0, "quote_volume": 1798.81234, "trades": 39, "taker_buy_quote": 1395.09169}, {"ts": 1775117580000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 17416.0, "quote_volume": 405.96696, "trades": 3, "taker_buy_quote": 405.96696}, {"ts": 1775117640000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 8477.0, "quote_volume": 197.5141, "trades": 1, "taker_buy_quote": 197.5141}, {"ts": 1775117700000, "open": 0.02337, "high": 0.02353, "low": 0.0233, "close": 0.02339, "volume": 178704.0, "quote_volume": 4182.51267, "trades": 110, "taker_buy_quote": 2497.73648}, {"ts": 1775117760000, "open": 0.0234, "high": 0.02345, "low": 0.0234, "close": 0.02345, "volume": 23356.0, "quote_volume": 546.77093, "trades": 7, "taker_buy_quote": 546.77093}, {"ts": 1775117820000, "open": 0.02344, "high": 0.02345, "low": 0.02342, "close": 0.02342, "volume": 21511.0, "quote_volume": 504.34028, "trades": 7, "taker_buy_quote": 438.60034}, {"ts": 1775117880000, "open": 0.02342, "high": 0.02356, "low": 0.02336, "close": 0.02352, "volume": 84745.0, "quote_volume": 1988.9176, "trades": 26, "taker_buy_quote": 1487.17412}, {"ts": 1775117940000, "open": 0.02352, "high": 0.02403, "low": 0.02352, "close": 0.02402, "volume": 257091.0, "quote_volume": 6108.9771, "trades": 99, "taker_buy_quote": 4896.25176}, {"ts": 1775118000000, "open": 0.02399, "high": 0.02402, "low": 0.02381, "close": 0.02383, "volume": 110873.0, "quote_volume": 2651.90382, "trades": 52, "taker_buy_quote": 761.64341}, {"ts": 1775118060000, "open": 0.02381, "high": 0.024, "low": 0.02379, "close": 0.02396, "volume": 53244.0, "quote_volume": 1272.36651, "trades": 26, "taker_buy_quote": 699.27783}, {"ts": 1775118120000, "open": 0.02398, "high": 0.02404, "low": 0.02378, "close": 0.02379, "volume": 187506.0, "quote_volume": 4486.27209, "trades": 66, "taker_buy_quote": 1262.3189}, {"ts": 1775118180000, "open": 0.02375, "high": 0.02383, "low": 0.02373, "close": 0.02381, "volume": 25496.0, "quote_volume": 606.33708, "trades": 26, "taker_buy_quote": 478.18678}, {"ts": 1775118240000, "open": 0.02381, "high": 0.02415, "low": 0.02381, "close": 0.02406, "volume": 76523.0, "quote_volume": 1834.43848, "trades": 39, "taker_buy_quote": 1342.08925}, {"ts": 1775118300000, "open": 0.02408, "high": 0.0247, "low": 0.02408, "close": 0.02459, "volume": 369118.0, "quote_volume": 9007.53163, "trades": 108, "taker_buy_quote": 6904.46845}, {"ts": 1775118360000, "open": 0.02458, "high": 0.02469, "low": 0.02445, "close": 0.0246, "volume": 269700.0, "quote_volume": 6634.28254, "trades": 103, "taker_buy_quote": 4130.63455}, {"ts": 1775118420000, "open": 0.0246, "high": 0.02472, "low": 0.02446, "close": 0.0245, "volume": 328885.0, "quote_volume": 8085.37006, "trades": 122, "taker_buy_quote": 3628.47313}, {"ts": 1775118480000, "open": 0.02448, "high": 0.02476, "low": 0.02443, "close": 0.02454, "volume": 265268.0, "quote_volume": 6529.79941, "trades": 89, "taker_buy_quote": 3029.61954}, {"ts": 1775118540000, "open": 0.0245, "high": 0.0245, "low": 0.02433, "close": 0.02445, "volume": 69127.0, "quote_volume": 1686.2679, "trades": 24, "taker_buy_quote": 788.89125}, {"ts": 1775118600000, "open": 0.02438, "high": 0.02456, "low": 0.02431, "close": 0.02433, "volume": 58613.0, "quote_volume": 1434.34003, "trades": 24, "taker_buy_quote": 830.40029}, {"ts": 1775118660000, "open": 0.0243, "high": 0.02486, "low": 0.02428, "close": 0.02486, "volume": 359125.0, "quote_volume": 8829.12488, "trades": 130, "taker_buy_quote": 4912.41183}, {"ts": 1775118720000, "open": 0.02476, "high": 0.02476, "low": 0.02413, "close": 0.02422, "volume": 368484.0, "quote_volume": 8969.53623, "trades": 157, "taker_buy_quote": 3271.76529}, {"ts": 1775118780000, "open": 0.02421, "high": 0.02427, "low": 0.02416, "close": 0.02418, "volume": 86008.0, "quote_volume": 2082.34819, "trades": 40, "taker_buy_quote": 1788.07054}, {"ts": 1775118840000, "open": 0.02428, "high": 0.02439, "low": 0.02423, "close": 0.02425, "volume": 60164.0, "quote_volume": 1460.57729, "trades": 27, "taker_buy_quote": 1005.35802}, {"ts": 1775118900000, "open": 0.02425, "high": 0.02443, "low": 0.02424, "close": 0.02443, "volume": 99117.0, "quote_volume": 2407.49878, "trades": 48, "taker_buy_quote": 1758.13173}, {"ts": 1775118960000, "open": 0.02447, "high": 0.0249, "low": 0.02447, "close": 0.0249, "volume": 269398.0, "quote_volume": 6666.19725, "trades": 57, "taker_buy_quote": 5881.11771}, {"ts": 1775119020000, "open": 0.02497, "high": 0.025, "low": 0.02464, "close": 0.02475, "volume": 276746.0, "quote_volume": 6877.17525, "trades": 83, "taker_buy_quote": 3201.11194}, {"ts": 1775119080000, "open": 0.02475, "high": 0.02515, "low": 0.02469, "close": 0.02505, "volume": 273085.0, "quote_volume": 6805.6922, "trades": 122, "taker_buy_quote": 5756.00654}, {"ts": 1775119140000, "open": 0.02511, "high": 0.02516, "low": 0.02475, "close": 0.02494, "volume": 464502.0, "quote_volume": 11600.25883, "trades": 101, "taker_buy_quote": 2714.23049}, {"ts": 1775119200000, "open": 0.0249, "high": 0.02498, "low": 0.02479, "close": 0.0248, "volume": 48878.0, "quote_volume": 1216.13204, "trades": 33, "taker_buy_quote": 572.04228}, {"ts": 1775119260000, "open": 0.02481, "high": 0.02492, "low": 0.02467, "close": 0.02469, "volume": 66873.0, "quote_volume": 1657.68947, "trades": 35, "taker_buy_quote": 557.52185}, {"ts": 1775119320000, "open": 0.02469, "high": 0.02469, "low": 0.02434, "close": 0.02436, "volume": 111993.0, "quote_volume": 2736.08976, "trades": 41, "taker_buy_quote": 1556.97003}, {"ts": 1775119380000, "open": 0.02429, "high": 0.02431, "low": 0.02403, "close": 0.02409, "volume": 68045.0, "quote_volume": 1644.75742, "trades": 41, "taker_buy_quote": 397.49798}, {"ts": 1775119440000, "open": 0.0241, "high": 0.02414, "low": 0.02398, "close": 0.0241, "volume": 80201.0, "quote_volume": 1929.86917, "trades": 35, "taker_buy_quote": 904.00852}, {"ts": 1775119500000, "open": 0.02404, "high": 0.02404, "low": 0.02391, "close": 0.02399, "volume": 76393.0, "quote_volume": 1828.19911, "trades": 14, "taker_buy_quote": 792.34715}, {"ts": 1775119560000, "open": 0.02393, "high": 0.02415, "low": 0.02384, "close": 0.02384, "volume": 76665.0, "quote_volume": 1840.83904, "trades": 43, "taker_buy_quote": 1451.45793}, {"ts": 1775119620000, "open": 0.02381, "high": 0.02386, "low": 0.02378, "close": 0.02379, "volume": 53388.0, "quote_volume": 1270.91935, "trades": 28, "taker_buy_quote": 530.23254}, {"ts": 1775119680000, "open": 0.02379, "high": 0.02384, "low": 0.02375, "close": 0.0238, "volume": 16999.0, "quote_volume": 404.73743, "trades": 16, "taker_buy_quote": 323.09344}, {"ts": 1775119740000, "open": 0.02392, "high": 0.02392, "low": 0.02383, "close": 0.02392, "volume": 2313.0, "quote_volume": 55.26647, "trades": 5, "taker_buy_quote": 45.44851}, {"ts": 1775119800000, "open": 0.02392, "high": 0.02484, "low": 0.02384, "close": 0.0246, "volume": 419447.0, "quote_volume": 10225.6723, "trades": 226, "taker_buy_quote": 8274.53663}, {"ts": 1775119860000, "open": 0.02466, "high": 0.02476, "low": 0.02447, "close": 0.02463, "volume": 77253.0, "quote_volume": 1903.4254, "trades": 69, "taker_buy_quote": 1009.87722}, {"ts": 1775119920000, "open": 0.02478, "high": 0.02489, "low": 0.02464, "close": 0.0248, "volume": 94042.0, "quote_volume": 2330.07418, "trades": 71, "taker_buy_quote": 1016.07247}, {"ts": 1775119980000, "open": 0.02475, "high": 0.02555, "low": 0.02467, "close": 0.02533, "volume": 564802.0, "quote_volume": 14253.1742, "trades": 376, "taker_buy_quote": 7977.522}, {"ts": 1775120040000, "open": 0.02535, "high": 0.02539, "low": 0.02478, "close": 0.02478, "volume": 355208.0, "quote_volume": 8912.07559, "trades": 195, "taker_buy_quote": 2710.24792}, {"ts": 1775120100000, "open": 0.02477, "high": 0.0249, "low": 0.02466, "close": 0.02484, "volume": 108604.0, "quote_volume": 2694.0802, "trades": 72, "taker_buy_quote": 582.91058}, {"ts": 1775120160000, "open": 0.02483, "high": 0.02516, "low": 0.02465, "close": 0.02484, "volume": 200210.0, "quote_volume": 4982.76429, "trades": 126, "taker_buy_quote": 2791.59989}, {"ts": 1775120220000, "open": 0.02483, "high": 0.02496, "low": 0.02463, "close": 0.02473, "volume": 117052.0, "quote_volume": 2906.60057, "trades": 88, "taker_buy_quote": 946.64979}, {"ts": 1775120280000, "open": 0.02471, "high": 0.02481, "low": 0.02458, "close": 0.0246, "volume": 105237.0, "quote_volume": 2595.58734, "trades": 46, "taker_buy_quote": 1684.99064}, {"ts": 1775120340000, "open": 0.02468, "high": 0.02468, "low": 0.02459, "close": 0.02459, "volume": 76763.0, "quote_volume": 1889.44995, "trades": 22, "taker_buy_quote": 888.41211}, {"ts": 1775120400000, "open": 0.02456, "high": 0.0246, "low": 0.02421, "close": 0.02431, "volume": 167210.0, "quote_volume": 4078.70748, "trades": 84, "taker_buy_quote": 2037.59449}, {"ts": 1775120460000, "open": 0.02425, "high": 0.02425, "low": 0.02418, "close": 0.02418, "volume": 1972.0, "quote_volume": 47.76976, "trades": 3, "taker_buy_quote": 20.00625}, {"ts": 1775120520000, "open": 0.02415, "high": 0.02415, "low": 0.02396, "close": 0.02399, "volume": 56831.0, "quote_volume": 1367.03139, "trades": 27, "taker_buy_quote": 19.9175}, {"ts": 1775120580000, "open": 0.02394, "high": 0.02414, "low": 0.02393, "close": 0.02414, "volume": 63874.0, "quote_volume": 1532.06069, "trades": 45, "taker_buy_quote": 1076.03207}, {"ts": 1775120640000, "open": 0.02414, "high": 0.02439, "low": 0.02407, "close": 0.02408, "volume": 272428.0, "quote_volume": 6593.39904, "trades": 164, "taker_buy_quote": 4662.07482}, {"ts": 1775120700000, "open": 0.02405, "high": 0.02415, "low": 0.024, "close": 0.02413, "volume": 26621.0, "quote_volume": 640.9996, "trades": 30, "taker_buy_quote": 479.93003}, {"ts": 1775120760000, "open": 0.02413, "high": 0.0243, "low": 0.02413, "close": 0.02417, "volume": 16593.0, "quote_volume": 401.7504, "trades": 16, "taker_buy_quote": 183.91052}, {"ts": 1775120820000, "open": 0.02411, "high": 0.02429, "low": 0.02411, "close": 0.02429, "volume": 35096.0, "quote_volume": 850.81041, "trades": 16, "taker_buy_quote": 794.68233}, {"ts": 1775120880000, "open": 0.02428, "high": 0.02459, "low": 0.02428, "close": 0.02451, "volume": 164021.0, "quote_volume": 4003.14945, "trades": 86, "taker_buy_quote": 2155.81486}, {"ts": 1775120940000, "open": 0.02458, "high": 0.02489, "low": 0.02456, "close": 0.02472, "volume": 174755.0, "quote_volume": 4316.37683, "trades": 109, "taker_buy_quote": 2465.4118}, {"ts": 1775121000000, "open": 0.0248, "high": 0.02518, "low": 0.0247, "close": 0.02515, "volume": 134418.0, "quote_volume": 3350.98141, "trades": 90, "taker_buy_quote": 2585.23362}, {"ts": 1775121060000, "open": 0.02516, "high": 0.02516, "low": 0.02478, "close": 0.02488, "volume": 200873.0, "quote_volume": 5012.61805, "trades": 157, "taker_buy_quote": 2324.47291}, {"ts": 1775121120000, "open": 0.02484, "high": 0.02515, "low": 0.0247, "close": 0.02491, "volume": 221013.0, "quote_volume": 5498.94863, "trades": 188, "taker_buy_quote": 2751.66233}, {"ts": 1775121180000, "open": 0.02492, "high": 0.02534, "low": 0.02489, "close": 0.02532, "volume": 271514.0, "quote_volume": 6836.755, "trades": 148, "taker_buy_quote": 4348.94528}, {"ts": 1775121240000, "open": 0.02532, "high": 0.02532, "low": 0.02497, "close": 0.02522, "volume": 129211.0, "quote_volume": 3249.79916, "trades": 81, "taker_buy_quote": 976.44282}, {"ts": 1775121300000, "open": 0.02522, "high": 0.02531, "low": 0.02506, "close": 0.02518, "volume": 81600.0, "quote_volume": 2053.19084, "trades": 59, "taker_buy_quote": 1381.11635}, {"ts": 1775121360000, "open": 0.02517, "high": 0.02517, "low": 0.02494, "close": 0.02504, "volume": 110109.0, "quote_volume": 2758.86023, "trades": 72, "taker_buy_quote": 985.71723}, {"ts": 1775121420000, "open": 0.02509, "high": 0.02542, "low": 0.02509, "close": 0.02542, "volume": 80945.0, "quote_volume": 2044.02314, "trades": 55, "taker_buy_quote": 1506.95097}, {"ts": 1775121480000, "open": 0.02541, "high": 0.02592, "low": 0.02513, "close": 0.02517, "volume": 327517.0, "quote_volume": 8365.35458, "trades": 241, "taker_buy_quote": 4142.72162}, {"ts": 1775121540000, "open": 0.0252, "high": 0.02564, "low": 0.02513, "close": 0.02564, "volume": 52299.0, "quote_volume": 1326.81085, "trades": 60, "taker_buy_quote": 931.65779}, {"ts": 1775121600000, "open": 0.02569, "high": 0.026, "low": 0.02538, "close": 0.02549, "volume": 309359.0, "quote_volume": 7989.26313, "trades": 207, "taker_buy_quote": 5575.32559}, {"ts": 1775121660000, "open": 0.02549, "high": 0.02603, "low": 0.02549, "close": 0.02578, "volume": 217053.0, "quote_volume": 5615.5997, "trades": 133, "taker_buy_quote": 4077.06845}, {"ts": 1775121720000, "open": 0.02578, "high": 0.02578, "low": 0.02511, "close": 0.0253, "volume": 184903.0, "quote_volume": 4689.6408, "trades": 91, "taker_buy_quote": 1018.13411}, {"ts": 1775121780000, "open": 0.0252, "high": 0.02546, "low": 0.02491, "close": 0.02527, "volume": 127068.0, "quote_volume": 3204.28111, "trades": 87, "taker_buy_quote": 2018.92226}, {"ts": 1775121840000, "open": 0.02523, "high": 0.0255, "low": 0.02515, "close": 0.02548, "volume": 130349.0, "quote_volume": 3307.16181, "trades": 62, "taker_buy_quote": 1806.32285}, {"ts": 1775121900000, "open": 0.02548, "high": 0.02581, "low": 0.02548, "close": 0.02581, "volume": 156370.0, "quote_volume": 4008.5476, "trades": 76, "taker_buy_quote": 2258.73561}, {"ts": 1775121960000, "open": 0.02588, "high": 0.02603, "low": 0.02557, "close": 0.02581, "volume": 401484.0, "quote_volume": 10377.93487, "trades": 232, "taker_buy_quote": 4157.93744}, {"ts": 1775122020000, "open": 0.02578, "high": 0.02578, "low": 0.02508, "close": 0.0253, "volume": 113325.0, "quote_volume": 2883.98511, "trades": 97, "taker_buy_quote": 1000.79524}, {"ts": 1775122080000, "open": 0.02533, "high": 0.02566, "low": 0.02521, "close": 0.02526, "volume": 174786.0, "quote_volume": 4437.25698, "trades": 106, "taker_buy_quote": 810.34864}, {"ts": 1775122140000, "open": 0.02538, "high": 0.02542, "low": 0.02528, "close": 0.02538, "volume": 4095.0, "quote_volume": 103.87793, "trades": 9, "taker_buy_quote": 68.53527}, {"ts": 1775122200000, "open": 0.0254, "high": 0.02561, "low": 0.0254, "close": 0.02543, "volume": 28923.0, "quote_volume": 738.15289, "trades": 23, "taker_buy_quote": 352.78659}, {"ts": 1775122260000, "open": 0.02538, "high": 0.02538, "low": 0.02494, "close": 0.02499, "volume": 64911.0, "quote_volume": 1631.48135, "trades": 32, "taker_buy_quote": 14.58492}, {"ts": 1775122320000, "open": 0.02504, "high": 0.02514, "low": 0.02495, "close": 0.02495, "volume": 50540.0, "quote_volume": 1263.47735, "trades": 28, "taker_buy_quote": 631.90722}, {"ts": 1775122380000, "open": 0.02495, "high": 0.02495, "low": 0.02478, "close": 0.0249, "volume": 35166.0, "quote_volume": 875.66937, "trades": 17, "taker_buy_quote": 201.97932}, {"ts": 1775122440000, "open": 0.02482, "high": 0.02491, "low": 0.02479, "close": 0.02481, "volume": 21878.0, "quote_volume": 542.59237, "trades": 17, "taker_buy_quote": 31.97962}, {"ts": 1775122500000, "open": 0.02479, "high": 0.02481, "low": 0.02448, "close": 0.02463, "volume": 102422.0, "quote_volume": 2529.21526, "trades": 53, "taker_buy_quote": 290.75564}, {"ts": 1775122560000, "open": 0.02463, "high": 0.02483, "low": 0.02456, "close": 0.02471, "volume": 41309.0, "quote_volume": 1021.52551, "trades": 33, "taker_buy_quote": 636.088}, {"ts": 1775122620000, "open": 0.0248, "high": 0.02481, "low": 0.02459, "close": 0.02465, "volume": 11894.0, "quote_volume": 293.58791, "trades": 17, "taker_buy_quote": 56.77826}, {"ts": 1775122680000, "open": 0.02459, "high": 0.02459, "low": 0.02422, "close": 0.02438, "volume": 86626.0, "quote_volume": 2110.54362, "trades": 58, "taker_buy_quote": 900.20701}, {"ts": 1775122740000, "open": 0.02438, "high": 0.02438, "low": 0.02424, "close": 0.02437, "volume": 36233.0, "quote_volume": 880.87805, "trades": 12, "taker_buy_quote": 498.89321}, {"ts": 1775122800000, "open": 0.02428, "high": 0.02428, "low": 0.02422, "close": 0.02428, "volume": 6884.0, "quote_volume": 166.89854, "trades": 8, "taker_buy_quote": 25.34832}, {"ts": 1775122860000, "open": 0.02423, "high": 0.02451, "low": 0.02411, "close": 0.02451, "volume": 37811.0, "quote_volume": 918.25121, "trades": 30, "taker_buy_quote": 578.59542}, {"ts": 1775122920000, "open": 0.02445, "high": 0.02445, "low": 0.02437, "close": 0.02438, "volume": 8958.0, "quote_volume": 218.54055, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775122980000, "open": 0.02431, "high": 0.02431, "low": 0.02422, "close": 0.0243, "volume": 26506.0, "quote_volume": 643.38465, "trades": 12, "taker_buy_quote": 568.73355}, {"ts": 1775123040000, "open": 0.02435, "high": 0.02449, "low": 0.02435, "close": 0.02449, "volume": 32829.0, "quote_volume": 802.237, "trades": 12, "taker_buy_quote": 802.237}, {"ts": 1775123100000, "open": 0.02445, "high": 0.02445, "low": 0.02433, "close": 0.02434, "volume": 40738.0, "quote_volume": 992.4819, "trades": 19, "taker_buy_quote": 652.06723}, {"ts": 1775123160000, "open": 0.02434, "high": 0.02434, "low": 0.0242, "close": 0.02425, "volume": 26564.0, "quote_volume": 643.20105, "trades": 7, "taker_buy_quote": 33.87725}, {"ts": 1775123220000, "open": 0.02419, "high": 0.02419, "low": 0.02411, "close": 0.02411, "volume": 9244.0, "quote_volume": 223.17916, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775123280000, "open": 0.02411, "high": 0.02412, "low": 0.02407, "close": 0.02407, "volume": 19262.0, "quote_volume": 464.17528, "trades": 11, "taker_buy_quote": 184.81974}, {"ts": 1775123340000, "open": 0.02412, "high": 0.02418, "low": 0.02412, "close": 0.02418, "volume": 12158.0, "quote_volume": 293.70244, "trades": 7, "taker_buy_quote": 293.70244}, {"ts": 1775123400000, "open": 0.02418, "high": 0.02431, "low": 0.02412, "close": 0.02431, "volume": 19555.0, "quote_volume": 473.82343, "trades": 18, "taker_buy_quote": 397.43373}, {"ts": 1775123460000, "open": 0.02425, "high": 0.02425, "low": 0.02414, "close": 0.02414, "volume": 19575.0, "quote_volume": 472.87519, "trades": 19, "taker_buy_quote": 146.6505}, {"ts": 1775123520000, "open": 0.02414, "high": 0.02414, "low": 0.02396, "close": 0.0241, "volume": 119344.0, "quote_volume": 2866.51488, "trades": 50, "taker_buy_quote": 524.38454}, {"ts": 1775123580000, "open": 0.02402, "high": 0.02435, "low": 0.02402, "close": 0.02415, "volume": 107965.0, "quote_volume": 2613.39564, "trades": 48, "taker_buy_quote": 1431.07119}, {"ts": 1775123640000, "open": 0.02413, "high": 0.02432, "low": 0.024, "close": 0.02405, "volume": 122492.0, "quote_volume": 2962.34105, "trades": 44, "taker_buy_quote": 988.92195}, {"ts": 1775123700000, "open": 0.02405, "high": 0.02432, "low": 0.02405, "close": 0.02432, "volume": 121032.0, "quote_volume": 2932.92374, "trades": 26, "taker_buy_quote": 1549.48639}, {"ts": 1775123760000, "open": 0.02432, "high": 0.02432, "low": 0.02425, "close": 0.02425, "volume": 13632.0, "quote_volume": 331.35061, "trades": 11, "taker_buy_quote": 246.14272}, {"ts": 1775123820000, "open": 0.02425, "high": 0.0244, "low": 0.0241, "close": 0.02427, "volume": 85068.0, "quote_volume": 2065.10146, "trades": 44, "taker_buy_quote": 840.0742}, {"ts": 1775123880000, "open": 0.02423, "high": 0.02435, "low": 0.02418, "close": 0.02435, "volume": 36770.0, "quote_volume": 892.49622, "trades": 26, "taker_buy_quote": 559.48564}, {"ts": 1775123940000, "open": 0.02447, "high": 0.02447, "low": 0.02443, "close": 0.02443, "volume": 4782.0, "quote_volume": 116.8837, "trades": 3, "taker_buy_quote": 36.36242}, {"ts": 1775124000000, "open": 0.02447, "high": 0.02449, "low": 0.02447, "close": 0.02449, "volume": 5977.0, "quote_volume": 146.27673, "trades": 3, "taker_buy_quote": 146.27673}, {"ts": 1775124060000, "open": 0.02444, "high": 0.02444, "low": 0.02438, "close": 0.02438, "volume": 16247.0, "quote_volume": 396.67017, "trades": 19, "taker_buy_quote": 190.02681}, {"ts": 1775124120000, "open": 0.02431, "high": 0.02431, "low": 0.0243, "close": 0.0243, "volume": 22451.0, "quote_volume": 545.62522, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775124180000, "open": 0.0242, "high": 0.02435, "low": 0.02412, "close": 0.02422, "volume": 57767.0, "quote_volume": 1400.18732, "trades": 37, "taker_buy_quote": 1073.59196}, {"ts": 1775124240000, "open": 0.02424, "high": 0.02431, "low": 0.02412, "close": 0.0243, "volume": 130125.0, "quote_volume": 3150.58455, "trades": 94, "taker_buy_quote": 2415.71728}, {"ts": 1775124300000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775124360000, "open": 0.0243, "high": 0.02462, "low": 0.0243, "close": 0.0245, "volume": 94305.0, "quote_volume": 2305.74869, "trades": 36, "taker_buy_quote": 2042.57571}, {"ts": 1775124420000, "open": 0.02445, "high": 0.02445, "low": 0.0242, "close": 0.02425, "volume": 80845.0, "quote_volume": 1964.74454, "trades": 53, "taker_buy_quote": 1357.0709}, {"ts": 1775124480000, "open": 0.02436, "high": 0.02438, "low": 0.02414, "close": 0.02418, "volume": 206658.0, "quote_volume": 5000.75385, "trades": 91, "taker_buy_quote": 3069.37874}, {"ts": 1775124540000, "open": 0.02415, "high": 0.0245, "low": 0.02413, "close": 0.02444, "volume": 69055.0, "quote_volume": 1680.03606, "trades": 37, "taker_buy_quote": 1496.80732}, {"ts": 1775124600000, "open": 0.0244, "high": 0.02453, "low": 0.02433, "close": 0.02435, "volume": 123980.0, "quote_volume": 3027.53062, "trades": 72, "taker_buy_quote": 1845.46529}, {"ts": 1775124660000, "open": 0.02436, "high": 0.02436, "low": 0.02429, "close": 0.0243, "volume": 98904.0, "quote_volume": 2405.13965, "trades": 33, "taker_buy_quote": 2018.76267}, {"ts": 1775124720000, "open": 0.02433, "high": 0.02441, "low": 0.02427, "close": 0.02441, "volume": 157493.0, "quote_volume": 3831.53014, "trades": 56, "taker_buy_quote": 2735.59187}, {"ts": 1775124780000, "open": 0.02435, "high": 0.02461, "low": 0.02431, "close": 0.02444, "volume": 138663.0, "quote_volume": 3395.29189, "trades": 63, "taker_buy_quote": 1804.89434}, {"ts": 1775124840000, "open": 0.02448, "high": 0.02457, "low": 0.0244, "close": 0.02448, "volume": 206052.0, "quote_volume": 5044.63758, "trades": 75, "taker_buy_quote": 3014.99291}, {"ts": 1775124900000, "open": 0.02442, "high": 0.02456, "low": 0.02433, "close": 0.02442, "volume": 166781.0, "quote_volume": 4075.39158, "trades": 75, "taker_buy_quote": 2768.55353}, {"ts": 1775124960000, "open": 0.02441, "high": 0.02451, "low": 0.02435, "close": 0.02447, "volume": 61429.0, "quote_volume": 1500.24434, "trades": 35, "taker_buy_quote": 978.69656}, {"ts": 1775125020000, "open": 0.02443, "high": 0.02443, "low": 0.02423, "close": 0.02426, "volume": 296244.0, "quote_volume": 7206.33691, "trades": 128, "taker_buy_quote": 4261.43363}, {"ts": 1775125080000, "open": 0.02427, "high": 0.02427, "low": 0.02416, "close": 0.0242, "volume": 111065.0, "quote_volume": 2689.89659, "trades": 36, "taker_buy_quote": 2072.24693}, {"ts": 1775125140000, "open": 0.02422, "high": 0.02438, "low": 0.02422, "close": 0.02433, "volume": 42429.0, "quote_volume": 1031.43794, "trades": 19, "taker_buy_quote": 484.79885}, {"ts": 1775125200000, "open": 0.02433, "high": 0.0245, "low": 0.02433, "close": 0.02441, "volume": 60460.0, "quote_volume": 1474.83787, "trades": 31, "taker_buy_quote": 1029.81727}, {"ts": 1775125260000, "open": 0.02439, "high": 0.02443, "low": 0.0243, "close": 0.02432, "volume": 76916.0, "quote_volume": 1875.43227, "trades": 26, "taker_buy_quote": 1339.59224}, {"ts": 1775125320000, "open": 0.0244, "high": 0.0244, "low": 0.02433, "close": 0.02433, "volume": 35818.0, "quote_volume": 873.65389, "trades": 14, "taker_buy_quote": 686.128}, {"ts": 1775125380000, "open": 0.02433, "high": 0.02433, "low": 0.0242, "close": 0.02424, "volume": 22524.0, "quote_volume": 546.86035, "trades": 8, "taker_buy_quote": 150.59196}, {"ts": 1775125440000, "open": 0.02429, "high": 0.0243, "low": 0.0242, "close": 0.0242, "volume": 40522.0, "quote_volume": 982.77726, "trades": 17, "taker_buy_quote": 580.70857}, {"ts": 1775125500000, "open": 0.02417, "high": 0.02436, "low": 0.02416, "close": 0.0243, "volume": 138554.0, "quote_volume": 3359.37324, "trades": 60, "taker_buy_quote": 2265.15243}, {"ts": 1775125560000, "open": 0.02426, "high": 0.02434, "low": 0.02423, "close": 0.02427, "volume": 195757.0, "quote_volume": 4753.73831, "trades": 94, "taker_buy_quote": 3866.25788}, {"ts": 1775125620000, "open": 0.02424, "high": 0.0244, "low": 0.02424, "close": 0.0244, "volume": 18390.0, "quote_volume": 447.9814, "trades": 7, "taker_buy_quote": 435.23116}, {"ts": 1775125680000, "open": 0.02444, "high": 0.02445, "low": 0.0244, "close": 0.0244, "volume": 36870.0, "quote_volume": 900.2827, "trades": 13, "taker_buy_quote": 859.75086}, {"ts": 1775125740000, "open": 0.02436, "high": 0.02437, "low": 0.02436, "close": 0.02436, "volume": 11329.0, "quote_volume": 276.03283, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775125800000, "open": 0.02435, "high": 0.02435, "low": 0.02427, "close": 0.0243, "volume": 67222.0, "quote_volume": 1634.892, "trades": 23, "taker_buy_quote": 1210.22866}, {"ts": 1775125860000, "open": 0.02437, "high": 0.02445, "low": 0.0243, "close": 0.0243, "volume": 72183.0, "quote_volume": 1757.70468, "trades": 29, "taker_buy_quote": 1504.40677}, {"ts": 1775125920000, "open": 0.02431, "high": 0.0244, "low": 0.02415, "close": 0.02419, "volume": 108212.0, "quote_volume": 2630.19064, "trades": 55, "taker_buy_quote": 1667.88242}, {"ts": 1775125980000, "open": 0.02413, "high": 0.02426, "low": 0.02407, "close": 0.02423, "volume": 168977.0, "quote_volume": 4082.03032, "trades": 85, "taker_buy_quote": 2383.33406}, {"ts": 1775126040000, "open": 0.02431, "high": 0.02433, "low": 0.02423, "close": 0.02423, "volume": 20563.0, "quote_volume": 499.55561, "trades": 12, "taker_buy_quote": 286.91171}, {"ts": 1775126100000, "open": 0.02422, "high": 0.02422, "low": 0.02394, "close": 0.0241, "volume": 154651.0, "quote_volume": 3720.75634, "trades": 66, "taker_buy_quote": 1425.25855}, {"ts": 1775126160000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126220000, "open": 0.02409, "high": 0.02411, "low": 0.02389, "close": 0.024, "volume": 177754.0, "quote_volume": 4269.25599, "trades": 86, "taker_buy_quote": 2954.23328}, {"ts": 1775126280000, "open": 0.024, "high": 0.02404, "low": 0.024, "close": 0.024, "volume": 12732.0, "quote_volume": 305.59976, "trades": 9, "taker_buy_quote": 299.47976}, {"ts": 1775126340000, "open": 0.024, "high": 0.024, "low": 0.02397, "close": 0.02397, "volume": 11547.0, "quote_volume": 276.84645, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775126400000, "open": 0.02403, "high": 0.0241, "low": 0.02403, "close": 0.0241, "volume": 38661.0, "quote_volume": 930.4189, "trades": 14, "taker_buy_quote": 801.48918}, {"ts": 1775126460000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126520000, "open": 0.02405, "high": 0.02405, "low": 0.02399, "close": 0.02399, "volume": 32322.0, "quote_volume": 776.61657, "trades": 14, "taker_buy_quote": 333.90201}, {"ts": 1775126580000, "open": 0.024, "high": 0.02411, "low": 0.024, "close": 0.02401, "volume": 72764.0, "quote_volume": 1750.08052, "trades": 34, "taker_buy_quote": 820.30243}, {"ts": 1775126640000, "open": 0.02405, "high": 0.0241, "low": 0.02405, "close": 0.0241, "volume": 28740.0, "quote_volume": 692.078, "trades": 9, "taker_buy_quote": 692.078}, {"ts": 1775126700000, "open": 0.02406, "high": 0.0241, "low": 0.02401, "close": 0.02403, "volume": 81610.0, "quote_volume": 1962.98848, "trades": 29, "taker_buy_quote": 847.7413}, {"ts": 1775126760000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 2364.0, "quote_volume": 56.71236, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775126820000, "open": 0.02399, "high": 0.02401, "low": 0.0239, "close": 0.0239, "volume": 190091.0, "quote_volume": 4549.93653, "trades": 57, "taker_buy_quote": 1323.5098}, {"ts": 1775126880000, "open": 0.02393, "high": 0.02395, "low": 0.02387, "close": 0.02387, "volume": 143373.0, "quote_volume": 3427.52594, "trades": 34, "taker_buy_quote": 2073.19356}, {"ts": 1775126940000, "open": 0.02385, "high": 0.02385, "low": 0.02373, "close": 0.02373, "volume": 55732.0, "quote_volume": 1326.11995, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775127000000, "open": 0.02369, "high": 0.02371, "low": 0.02365, "close": 0.0237, "volume": 38689.0, "quote_volume": 916.35105, "trades": 21, "taker_buy_quote": 501.95659}, {"ts": 1775127060000, "open": 0.0237, "high": 0.02375, "low": 0.02368, "close": 0.02374, "volume": 29259.0, "quote_volume": 693.86789, "trades": 11, "taker_buy_quote": 676.88933}, {"ts": 1775127120000, "open": 0.02374, "high": 0.02393, "low": 0.02374, "close": 0.0239, "volume": 56083.0, "quote_volume": 1338.00243, "trades": 21, "taker_buy_quote": 1338.00243}, {"ts": 1775127180000, "open": 0.02388, "high": 0.02388, "low": 0.02386, "close": 0.02386, "volume": 9329.0, "quote_volume": 222.77166, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775127240000, "open": 0.02387, "high": 0.02388, "low": 0.02377, "close": 0.0238, "volume": 24317.0, "quote_volume": 578.81691, "trades": 14, "taker_buy_quote": 419.15617}, {"ts": 1775127300000, "open": 0.02386, "high": 0.02386, "low": 0.02375, "close": 0.02375, "volume": 18319.0, "quote_volume": 435.71242, "trades": 11, "taker_buy_quote": 228.32354}, {"ts": 1775127360000, "open": 0.02375, "high": 0.02375, "low": 0.02368, "close": 0.02368, "volume": 10331.0, "quote_volume": 244.73132, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775127420000, "open": 0.02367, "high": 0.02391, "low": 0.02364, "close": 0.0237, "volume": 99838.0, "quote_volume": 2370.92985, "trades": 48, "taker_buy_quote": 1619.51108}, {"ts": 1775127480000, "open": 0.02376, "high": 0.02389, "low": 0.02376, "close": 0.02384, "volume": 34036.0, "quote_volume": 810.01177, "trades": 16, "taker_buy_quote": 344.69079}, {"ts": 1775127540000, "open": 0.02389, "high": 0.02404, "low": 0.02389, "close": 0.02397, "volume": 647640.0, "quote_volume": 15530.7088, "trades": 231, "taker_buy_quote": 7805.89627}, {"ts": 1775127600000, "open": 0.02403, "high": 0.02427, "low": 0.02394, "close": 0.0241, "volume": 654435.0, "quote_volume": 15757.28242, "trades": 234, "taker_buy_quote": 4751.063}, {"ts": 1775127660000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 654.0, "quote_volume": 15.7614, "trades": 1, "taker_buy_quote": 15.7614}, {"ts": 1775127720000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127780000, "open": 0.0241, "high": 0.02415, "low": 0.0241, "close": 0.0241, "volume": 7110.0, "quote_volume": 171.3728, "trades": 3, "taker_buy_quote": 171.3728}, {"ts": 1775127840000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 11481.0, "quote_volume": 276.6921, "trades": 6, "taker_buy_quote": 276.6921}, {"ts": 1775127900000, "open": 0.0241, "high": 0.02422, "low": 0.0241, "close": 0.02419, "volume": 23639.0, "quote_volume": 571.00974, "trades": 14, "taker_buy_quote": 539.18886}, {"ts": 1775127960000, "open": 0.0242, "high": 0.02436, "low": 0.02419, "close": 0.0243, "volume": 29418.0, "quote_volume": 714.50824, "trades": 18, "taker_buy_quote": 547.31728}, {"ts": 1775128020000, "open": 0.02435, "high": 0.02438, "low": 0.02429, "close": 0.02429, "volume": 37619.0, "quote_volume": 915.14017, "trades": 15, "taker_buy_quote": 511.34391}, {"ts": 1775128080000, "open": 0.02429, "high": 0.02457, "low": 0.02429, "close": 0.02452, "volume": 48521.0, "quote_volume": 1186.26961, "trades": 33, "taker_buy_quote": 1113.18005}, {"ts": 1775128140000, "open": 0.02454, "high": 0.02481, "low": 0.02446, "close": 0.02476, "volume": 135007.0, "quote_volume": 3325.27817, "trades": 71, "taker_buy_quote": 2445.28963}, {"ts": 1775128200000, "open": 0.02472, "high": 0.02499, "low": 0.02468, "close": 0.02484, "volume": 130741.0, "quote_volume": 3254.09795, "trades": 48, "taker_buy_quote": 2891.59161}, {"ts": 1775128260000, "open": 0.02489, "high": 0.02493, "low": 0.02489, "close": 0.02493, "volume": 11959.0, "quote_volume": 297.89649, "trades": 10, "taker_buy_quote": 280.91916}, {"ts": 1775128320000, "open": 0.02483, "high": 0.02484, "low": 0.02459, "close": 0.02469, "volume": 144244.0, "quote_volume": 3564.39313, "trades": 62, "taker_buy_quote": 1016.61262}, {"ts": 1775128380000, "open": 0.02466, "high": 0.02487, "low": 0.02466, "close": 0.02487, "volume": 59129.0, "quote_volume": 1465.28552, "trades": 32, "taker_buy_quote": 996.05474}, {"ts": 1775128440000, "open": 0.0248, "high": 0.02481, "low": 0.0247, "close": 0.02476, "volume": 13558.0, "quote_volume": 335.56113, "trades": 9, "taker_buy_quote": 265.59778}, {"ts": 1775128500000, "open": 0.02474, "high": 0.02475, "low": 0.0246, "close": 0.0246, "volume": 5432.0, "quote_volume": 134.17716, "trades": 5, "taker_buy_quote": 79.98107}, {"ts": 1775128560000, "open": 0.02461, "high": 0.0247, "low": 0.02453, "close": 0.02461, "volume": 124526.0, "quote_volume": 3060.5072, "trades": 47, "taker_buy_quote": 862.93231}, {"ts": 1775128620000, "open": 0.02461, "high": 0.02472, "low": 0.02455, "close": 0.02464, "volume": 30758.0, "quote_volume": 758.4355, "trades": 20, "taker_buy_quote": 386.00002}, {"ts": 1775128680000, "open": 0.02468, "high": 0.02468, "low": 0.02455, "close": 0.02467, "volume": 60398.0, "quote_volume": 1484.52799, "trades": 23, "taker_buy_quote": 1327.49599}, {"ts": 1775128740000, "open": 0.0246, "high": 0.02497, "low": 0.02458, "close": 0.02487, "volume": 247465.0, "quote_volume": 6113.89646, "trades": 49, "taker_buy_quote": 4768.3874}, {"ts": 1775128800000, "open": 0.02489, "high": 0.02506, "low": 0.02489, "close": 0.02495, "volume": 48335.0, "quote_volume": 1207.7111, "trades": 29, "taker_buy_quote": 930.17653}, {"ts": 1775128860000, "open": 0.025, "high": 0.0251, "low": 0.025, "close": 0.02505, "volume": 19128.0, "quote_volume": 478.7702, "trades": 10, "taker_buy_quote": 472.7202}, {"ts": 1775128920000, "open": 0.02505, "high": 0.02532, "low": 0.02505, "close": 0.02532, "volume": 129491.0, "quote_volume": 3264.84208, "trades": 48, "taker_buy_quote": 2731.95922}, {"ts": 1775128980000, "open": 0.0253, "high": 0.02607, "low": 0.0253, "close": 0.02584, "volume": 292967.0, "quote_volume": 7557.61644, "trades": 173, "taker_buy_quote": 5964.14719}, {"ts": 1775129040000, "open": 0.02583, "high": 0.02601, "low": 0.02564, "close": 0.02568, "volume": 149605.0, "quote_volume": 3872.05198, "trades": 83, "taker_buy_quote": 2723.27742}, {"ts": 1775129100000, "open": 0.02564, "high": 0.02572, "low": 0.02544, "close": 0.02554, "volume": 114333.0, "quote_volume": 2927.68189, "trades": 80, "taker_buy_quote": 1690.19301}, {"ts": 1775129160000, "open": 0.0255, "high": 0.0255, "low": 0.02484, "close": 0.02507, "volume": 221471.0, "quote_volume": 5568.94145, "trades": 105, "taker_buy_quote": 2076.83697}, {"ts": 1775129220000, "open": 0.02499, "high": 0.02503, "low": 0.02464, "close": 0.02502, "volume": 108871.0, "quote_volume": 2703.8628, "trades": 99, "taker_buy_quote": 1223.78542}, {"ts": 1775129280000, "open": 0.02502, "high": 0.0251, "low": 0.02495, "close": 0.02495, "volume": 54478.0, "quote_volume": 1362.20837, "trades": 32, "taker_buy_quote": 780.92451}, {"ts": 1775129340000, "open": 0.02499, "high": 0.02512, "low": 0.02499, "close": 0.02512, "volume": 18759.0, "quote_volume": 469.40262, "trades": 13, "taker_buy_quote": 469.40262}, {"ts": 1775129400000, "open": 0.02518, "high": 0.02577, "low": 0.02518, "close": 0.02558, "volume": 253683.0, "quote_volume": 6467.51187, "trades": 124, "taker_buy_quote": 5468.31093}, {"ts": 1775129460000, "open": 0.02551, "high": 0.026, "low": 0.0255, "close": 0.02593, "volume": 319843.0, "quote_volume": 8250.75347, "trades": 187, "taker_buy_quote": 5935.4202}, {"ts": 1775129520000, "open": 0.02594, "high": 0.02639, "low": 0.02504, "close": 0.02538, "volume": 1344338.0, "quote_volume": 34933.91975, "trades": 515, "taker_buy_quote": 9992.81018}, {"ts": 1775129580000, "open": 0.02531, "high": 0.02549, "low": 0.02517, "close": 0.02543, "volume": 191655.0, "quote_volume": 4856.51281, "trades": 104, "taker_buy_quote": 2050.96429}, {"ts": 1775129640000, "open": 0.02549, "high": 0.0255, "low": 0.02521, "close": 0.0253, "volume": 147324.0, "quote_volume": 3736.70111, "trades": 40, "taker_buy_quote": 642.22516}, {"ts": 1775129700000, "open": 0.02522, "high": 0.02546, "low": 0.02521, "close": 0.02535, "volume": 83422.0, "quote_volume": 2116.74732, "trades": 35, "taker_buy_quote": 1439.33407}, {"ts": 1775129760000, "open": 0.02536, "high": 0.02554, "low": 0.02536, "close": 0.02548, "volume": 48987.0, "quote_volume": 1246.10431, "trades": 28, "taker_buy_quote": 856.92988}, {"ts": 1775129820000, "open": 0.02548, "high": 0.02573, "low": 0.02548, "close": 0.02557, "volume": 78970.0, "quote_volume": 2024.45322, "trades": 36, "taker_buy_quote": 1611.01455}, {"ts": 1775129880000, "open": 0.02557, "high": 0.02576, "low": 0.02556, "close": 0.02556, "volume": 116621.0, "quote_volume": 2993.50854, "trades": 62, "taker_buy_quote": 1612.70175}, {"ts": 1775129940000, "open": 0.02545, "high": 0.02564, "low": 0.02518, "close": 0.02536, "volume": 268228.0, "quote_volume": 6814.3966, "trades": 102, "taker_buy_quote": 3679.14137}, {"ts": 1775130000000, "open": 0.02524, "high": 0.02541, "low": 0.02519, "close": 0.02541, "volume": 53803.0, "quote_volume": 1361.38331, "trades": 28, "taker_buy_quote": 679.97512}, {"ts": 1775130060000, "open": 0.02537, "high": 0.02565, "low": 0.02537, "close": 0.02557, "volume": 73848.0, "quote_volume": 1885.90326, "trades": 39, "taker_buy_quote": 1336.04343}, {"ts": 1775130120000, "open": 0.02561, "high": 0.02568, "low": 0.02537, "close": 0.02561, "volume": 106244.0, "quote_volume": 2717.63759, "trades": 49, "taker_buy_quote": 1706.81085}, {"ts": 1775130180000, "open": 0.02561, "high": 0.02599, "low": 0.02561, "close": 0.02572, "volume": 131406.0, "quote_volume": 3389.26427, "trades": 84, "taker_buy_quote": 2787.20281}, {"ts": 1775130240000, "open": 0.02565, "high": 0.02577, "low": 0.02564, "close": 0.02577, "volume": 44137.0, "quote_volume": 1132.33577, "trades": 11, "taker_buy_quote": 662.60934}, {"ts": 1775130300000, "open": 0.0257, "high": 0.0258, "low": 0.02566, "close": 0.02566, "volume": 58915.0, "quote_volume": 1516.41635, "trades": 37, "taker_buy_quote": 1039.58442}, {"ts": 1775130360000, "open": 0.02574, "high": 0.0264, "low": 0.02574, "close": 0.02598, "volume": 324434.0, "quote_volume": 8481.37568, "trades": 196, "taker_buy_quote": 6239.20511}, {"ts": 1775130420000, "open": 0.02601, "high": 0.02626, "low": 0.02583, "close": 0.02602, "volume": 144736.0, "quote_volume": 3770.46125, "trades": 80, "taker_buy_quote": 2862.83173}, {"ts": 1775130480000, "open": 0.02602, "high": 0.02603, "low": 0.02572, "close": 0.026, "volume": 214051.0, "quote_volume": 5541.3643, "trades": 83, "taker_buy_quote": 1153.2628}, {"ts": 1775130540000, "open": 0.02591, "high": 0.02591, "low": 0.02583, "close": 0.02583, "volume": 29678.0, "quote_volume": 767.22469, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775130600000, "open": 0.02582, "high": 0.02591, "low": 0.0255, "close": 0.02581, "volume": 214261.0, "quote_volume": 5509.33781, "trades": 118, "taker_buy_quote": 3105.97065}, {"ts": 1775130660000, "open": 0.02581, "high": 0.02606, "low": 0.02581, "close": 0.02591, "volume": 212434.0, "quote_volume": 5510.60993, "trades": 90, "taker_buy_quote": 3300.57142}, {"ts": 1775130720000, "open": 0.0259, "high": 0.027, "low": 0.02571, "close": 0.02685, "volume": 825252.0, "quote_volume": 21687.58464, "trades": 412, "taker_buy_quote": 12053.1523}, {"ts": 1775130780000, "open": 0.02684, "high": 0.02759, "low": 0.02659, "close": 0.02668, "volume": 2032814.0, "quote_volume": 55093.86878, "trades": 1352, "taker_buy_quote": 25312.31024}, {"ts": 1775130840000, "open": 0.02663, "high": 0.02669, "low": 0.02584, "close": 0.02614, "volume": 776342.0, "quote_volume": 20309.04604, "trades": 449, "taker_buy_quote": 13128.31432}, {"ts": 1775130900000, "open": 0.02624, "high": 0.02642, "low": 0.02607, "close": 0.02636, "volume": 212166.0, "quote_volume": 5566.34412, "trades": 145, "taker_buy_quote": 4173.03025}, {"ts": 1775130960000, "open": 0.02621, "high": 0.02656, "low": 0.02591, "close": 0.02604, "volume": 591909.0, "quote_volume": 15577.472, "trades": 182, "taker_buy_quote": 5391.55001}, {"ts": 1775131020000, "open": 0.02601, "high": 0.02657, "low": 0.02573, "close": 0.02617, "volume": 391042.0, "quote_volume": 10222.63305, "trades": 195, "taker_buy_quote": 5888.16361}, {"ts": 1775131080000, "open": 0.02612, "high": 0.02626, "low": 0.026, "close": 0.0261, "volume": 192080.0, "quote_volume": 5014.85452, "trades": 79, "taker_buy_quote": 2067.691}, {"ts": 1775131140000, "open": 0.02601, "high": 0.02653, "low": 0.02576, "close": 0.02653, "volume": 541505.0, "quote_volume": 14148.58901, "trades": 299, "taker_buy_quote": 9805.74698}, {"ts": 1775131200000, "open": 0.02648, "high": 0.02653, "low": 0.02601, "close": 0.02628, "volume": 302402.0, "quote_volume": 7968.72818, "trades": 101, "taker_buy_quote": 5450.56403}, {"ts": 1775131260000, "open": 0.02628, "high": 0.0264, "low": 0.02606, "close": 0.02621, "volume": 162111.0, "quote_volume": 4242.10211, "trades": 65, "taker_buy_quote": 3120.4617}, {"ts": 1775131320000, "open": 0.02621, "high": 0.02629, "low": 0.02606, "close": 0.02621, "volume": 72631.0, "quote_volume": 1901.79488, "trades": 36, "taker_buy_quote": 1266.60445}, {"ts": 1775131380000, "open": 0.0262, "high": 0.02631, "low": 0.026, "close": 0.0262, "volume": 72410.0, "quote_volume": 1893.5557, "trades": 50, "taker_buy_quote": 1030.50371}, {"ts": 1775131440000, "open": 0.0261, "high": 0.02637, "low": 0.02595, "close": 0.02599, "volume": 260188.0, "quote_volume": 6807.72992, "trades": 77, "taker_buy_quote": 3746.02632}, {"ts": 1775131500000, "open": 0.02598, "high": 0.02608, "low": 0.02558, "close": 0.0257, "volume": 314868.0, "quote_volume": 8124.64134, "trades": 108, "taker_buy_quote": 3440.52627}, {"ts": 1775131560000, "open": 0.02561, "high": 0.027, "low": 0.02554, "close": 0.02693, "volume": 539348.0, "quote_volume": 14203.08, "trades": 336, "taker_buy_quote": 10148.5024}, {"ts": 1775131620000, "open": 0.02685, "high": 0.02693, "low": 0.02664, "close": 0.02671, "volume": 389047.0, "quote_volume": 10443.0385, "trades": 108, "taker_buy_quote": 8809.77674}, {"ts": 1775131680000, "open": 0.02664, "high": 0.02678, "low": 0.02641, "close": 0.02678, "volume": 207693.0, "quote_volume": 5519.04049, "trades": 120, "taker_buy_quote": 4090.48832}, {"ts": 1775131740000, "open": 0.02668, "high": 0.02703, "low": 0.02637, "close": 0.02671, "volume": 598265.0, "quote_volume": 15943.00927, "trades": 280, "taker_buy_quote": 11646.34826}, {"ts": 1775131800000, "open": 0.02671, "high": 0.02734, "low": 0.02668, "close": 0.02707, "volume": 925056.0, "quote_volume": 25040.95351, "trades": 400, "taker_buy_quote": 15836.9419}, {"ts": 1775131860000, "open": 0.02707, "high": 0.02743, "low": 0.02683, "close": 0.02741, "volume": 966137.0, "quote_volume": 26220.89992, "trades": 592, "taker_buy_quote": 17324.87098}, {"ts": 1775131920000, "open": 0.02733, "high": 0.02741, "low": 0.0266, "close": 0.02697, "volume": 487468.0, "quote_volume": 13197.34808, "trades": 238, "taker_buy_quote": 7177.44833}, {"ts": 1775131980000, "open": 0.02694, "high": 0.02761, "low": 0.02679, "close": 0.02721, "volume": 1016731.0, "quote_volume": 27597.18786, "trades": 366, "taker_buy_quote": 20309.94371}, {"ts": 1775132040000, "open": 0.02723, "high": 0.02729, "low": 0.02704, "close": 0.02719, "volume": 503833.0, "quote_volume": 13688.38724, "trades": 126, "taker_buy_quote": 7284.20951}, {"ts": 1775132100000, "open": 0.0273, "high": 0.02749, "low": 0.02689, "close": 0.02701, "volume": 417495.0, "quote_volume": 11337.77737, "trades": 234, "taker_buy_quote": 8085.44331}, {"ts": 1775132160000, "open": 0.02701, "high": 0.02709, "low": 0.02686, "close": 0.02709, "volume": 216812.0, "quote_volume": 5852.87538, "trades": 90, "taker_buy_quote": 4359.89837}, {"ts": 1775132220000, "open": 0.02692, "high": 0.02705, "low": 0.0266, "close": 0.02661, "volume": 252331.0, "quote_volume": 6769.07884, "trades": 119, "taker_buy_quote": 4888.61459}, {"ts": 1775132280000, "open": 0.02661, "high": 0.02661, "low": 0.026, "close": 0.02629, "volume": 597246.0, "quote_volume": 15661.09991, "trades": 257, "taker_buy_quote": 9297.92073}, {"ts": 1775132340000, "open": 0.02627, "high": 0.02643, "low": 0.02587, "close": 0.02629, "volume": 297118.0, "quote_volume": 7771.66146, "trades": 145, "taker_buy_quote": 5155.67247}, {"ts": 1775132400000, "open": 0.02625, "high": 0.02655, "low": 0.02611, "close": 0.02636, "volume": 229606.0, "quote_volume": 6050.16853, "trades": 122, "taker_buy_quote": 4393.97961}, {"ts": 1775132460000, "open": 0.02636, "high": 0.02667, "low": 0.0262, "close": 0.02638, "volume": 198851.0, "quote_volume": 5252.80342, "trades": 132, "taker_buy_quote": 2859.8619}, {"ts": 1775132520000, "open": 0.02639, "high": 0.02663, "low": 0.02621, "close": 0.02641, "volume": 387460.0, "quote_volume": 10223.45433, "trades": 251, "taker_buy_quote": 5839.60076}, {"ts": 1775132580000, "open": 0.0264, "high": 0.02657, "low": 0.02628, "close": 0.02643, "volume": 119287.0, "quote_volume": 3152.82716, "trades": 88, "taker_buy_quote": 1699.37497}, {"ts": 1775132640000, "open": 0.0265, "high": 0.02682, "low": 0.0264, "close": 0.02671, "volume": 240878.0, "quote_volume": 6403.36806, "trades": 171, "taker_buy_quote": 4027.95924}, {"ts": 1775132700000, "open": 0.02668, "high": 0.02673, "low": 0.02625, "close": 0.02633, "volume": 249205.0, "quote_volume": 6595.50274, "trades": 146, "taker_buy_quote": 3404.10457}, {"ts": 1775132760000, "open": 0.02633, "high": 0.02665, "low": 0.02626, "close": 0.02645, "volume": 236502.0, "quote_volume": 6239.80163, "trades": 122, "taker_buy_quote": 3770.0565}, {"ts": 1775132820000, "open": 0.02646, "high": 0.02651, "low": 0.0263, "close": 0.02647, "volume": 93914.0, "quote_volume": 2478.84737, "trades": 51, "taker_buy_quote": 1582.09557}, {"ts": 1775132880000, "open": 0.02647, "high": 0.02692, "low": 0.02644, "close": 0.02673, "volume": 136701.0, "quote_volume": 3654.27806, "trades": 72, "taker_buy_quote": 2830.65032}, {"ts": 1775132940000, "open": 0.02673, "high": 0.02681, "low": 0.0266, "close": 0.02681, "volume": 54254.0, "quote_volume": 1449.07006, "trades": 27, "taker_buy_quote": 860.91842}, {"ts": 1775133000000, "open": 0.02685, "high": 0.02703, "low": 0.0267, "close": 0.02671, "volume": 150937.0, "quote_volume": 4058.50889, "trades": 74, "taker_buy_quote": 1984.75837}, {"ts": 1775133060000, "open": 0.02664, "high": 0.0267, "low": 0.02643, "close": 0.02661, "volume": 189901.0, "quote_volume": 5045.35317, "trades": 95, "taker_buy_quote": 2610.7616}, {"ts": 1775133120000, "open": 0.02661, "high": 0.02669, "low": 0.02646, "close": 0.02651, "volume": 115051.0, "quote_volume": 3056.30016, "trades": 63, "taker_buy_quote": 967.95515}, {"ts": 1775133180000, "open": 0.0265, "high": 0.02658, "low": 0.02614, "close": 0.02641, "volume": 417016.0, "quote_volume": 11011.86387, "trades": 145, "taker_buy_quote": 4749.30671}, {"ts": 1775133240000, "open": 0.02638, "high": 0.02658, "low": 0.02635, "close": 0.02641, "volume": 83831.0, "quote_volume": 2218.82844, "trades": 42, "taker_buy_quote": 2103.76864}, {"ts": 1775133300000, "open": 0.02635, "high": 0.02636, "low": 0.0261, "close": 0.02613, "volume": 134744.0, "quote_volume": 3537.08715, "trades": 36, "taker_buy_quote": 1125.37085}, {"ts": 1775133360000, "open": 0.0262, "high": 0.02631, "low": 0.0262, "close": 0.02621, "volume": 47744.0, "quote_volume": 1252.4172, "trades": 17, "taker_buy_quote": 864.44962}, {"ts": 1775133420000, "open": 0.0262, "high": 0.02645, "low": 0.0262, "close": 0.02628, "volume": 46727.0, "quote_volume": 1231.7863, "trades": 24, "taker_buy_quote": 1061.15751}, {"ts": 1775133480000, "open": 0.02627, "high": 0.02642, "low": 0.02627, "close": 0.02637, "volume": 7527.0, "quote_volume": 198.36062, "trades": 8, "taker_buy_quote": 96.47891}, {"ts": 1775133540000, "open": 0.02641, "high": 0.02646, "low": 0.02632, "close": 0.02632, "volume": 43490.0, "quote_volume": 1149.29607, "trades": 16, "taker_buy_quote": 1107.67227}, {"ts": 1775133600000, "open": 0.02633, "high": 0.02633, "low": 0.02606, "close": 0.02611, "volume": 319681.0, "quote_volume": 8357.91846, "trades": 86, "taker_buy_quote": 2825.42514}, {"ts": 1775133660000, "open": 0.02611, "high": 0.02617, "low": 0.02591, "close": 0.02611, "volume": 98466.0, "quote_volume": 2563.22217, "trades": 43, "taker_buy_quote": 2057.05459}, {"ts": 1775133720000, "open": 0.02619, "high": 0.02642, "low": 0.026, "close": 0.026, "volume": 167594.0, "quote_volume": 4402.90298, "trades": 71, "taker_buy_quote": 2743.56385}, {"ts": 1775133780000, "open": 0.02602, "high": 0.02611, "low": 0.02597, "close": 0.02597, "volume": 88682.0, "quote_volume": 2309.13242, "trades": 32, "taker_buy_quote": 1974.17056}, {"ts": 1775133840000, "open": 0.02603, "high": 0.02617, "low": 0.02594, "close": 0.02596, "volume": 160573.0, "quote_volume": 4175.94856, "trades": 33, "taker_buy_quote": 2716.9689}, {"ts": 1775133900000, "open": 0.02598, "high": 0.02599, "low": 0.0258, "close": 0.0259, "volume": 89707.0, "quote_volume": 2320.58119, "trades": 40, "taker_buy_quote": 877.66886}, {"ts": 1775133960000, "open": 0.026, "high": 0.02605, "low": 0.02596, "close": 0.026, "volume": 62634.0, "quote_volume": 1628.88751, "trades": 30, "taker_buy_quote": 863.59085}, {"ts": 1775134020000, "open": 0.02596, "high": 0.02596, "low": 0.02591, "close": 0.02591, "volume": 10919.0, "quote_volume": 283.13062, "trades": 10, "taker_buy_quote": 109.47289}, {"ts": 1775134080000, "open": 0.02585, "high": 0.02594, "low": 0.02558, "close": 0.02563, "volume": 263205.0, "quote_volume": 6773.08608, "trades": 102, "taker_buy_quote": 2468.17504}, {"ts": 1775134140000, "open": 0.02563, "high": 0.0258, "low": 0.02556, "close": 0.02556, "volume": 194016.0, "quote_volume": 4981.34405, "trades": 107, "taker_buy_quote": 3528.7805}, {"ts": 1775134200000, "open": 0.02565, "high": 0.0258, "low": 0.0255, "close": 0.0258, "volume": 203153.0, "quote_volume": 5214.59039, "trades": 105, "taker_buy_quote": 3779.45007}, {"ts": 1775134260000, "open": 0.02578, "high": 0.02598, "low": 0.02567, "close": 0.02572, "volume": 249981.0, "quote_volume": 6459.43939, "trades": 77, "taker_buy_quote": 4948.37603}, {"ts": 1775134320000, "open": 0.0258, "high": 0.02611, "low": 0.02576, "close": 0.02606, "volume": 114657.0, "quote_volume": 2974.89442, "trades": 56, "taker_buy_quote": 2452.83652}, {"ts": 1775134380000, "open": 0.0261, "high": 0.02652, "low": 0.02588, "close": 0.02644, "volume": 296849.0, "quote_volume": 7775.87499, "trades": 187, "taker_buy_quote": 3869.96979}, {"ts": 1775134440000, "open": 0.0264, "high": 0.0268, "low": 0.02631, "close": 0.02675, "volume": 323897.0, "quote_volume": 8606.34995, "trades": 211, "taker_buy_quote": 4164.1237}, {"ts": 1775134500000, "open": 0.02677, "high": 0.02693, "low": 0.0266, "close": 0.02673, "volume": 209847.0, "quote_volume": 5617.29249, "trades": 103, "taker_buy_quote": 2960.87562}, {"ts": 1775134560000, "open": 0.02673, "high": 0.02674, "low": 0.02649, "close": 0.02661, "volume": 139159.0, "quote_volume": 3703.64134, "trades": 54, "taker_buy_quote": 950.67312}, {"ts": 1775134620000, "open": 0.02666, "high": 0.02674, "low": 0.02651, "close": 0.02658, "volume": 88876.0, "quote_volume": 2366.39993, "trades": 34, "taker_buy_quote": 874.29974}, {"ts": 1775134680000, "open": 0.02655, "high": 0.02681, "low": 0.02651, "close": 0.02671, "volume": 94368.0, "quote_volume": 2514.39905, "trades": 45, "taker_buy_quote": 1167.80692}, {"ts": 1775134740000, "open": 0.0267, "high": 0.02689, "low": 0.0267, "close": 0.02671, "volume": 96396.0, "quote_volume": 2580.6666, "trades": 41, "taker_buy_quote": 1617.0118}, {"ts": 1775134800000, "open": 0.02671, "high": 0.02674, "low": 0.02651, "close": 0.02663, "volume": 156832.0, "quote_volume": 4175.20139, "trades": 56, "taker_buy_quote": 828.29552}, {"ts": 1775134860000, "open": 0.02663, "high": 0.02688, "low": 0.02663, "close": 0.02671, "volume": 119495.0, "quote_volume": 3195.36774, "trades": 42, "taker_buy_quote": 1139.09926}, {"ts": 1775134920000, "open": 0.0267, "high": 0.02684, "low": 0.02634, "close": 0.02634, "volume": 481311.0, "quote_volume": 12843.33853, "trades": 83, "taker_buy_quote": 2020.16647}, {"ts": 1775134980000, "open": 0.02635, "high": 0.02654, "low": 0.02617, "close": 0.0264, "volume": 299232.0, "quote_volume": 7887.93494, "trades": 97, "taker_buy_quote": 5000.28954}, {"ts": 1775135040000, "open": 0.0264, "high": 0.02661, "low": 0.02638, "close": 0.02661, "volume": 98584.0, "quote_volume": 2611.15682, "trades": 35, "taker_buy_quote": 1701.58247}, {"ts": 1775135100000, "open": 0.02655, "high": 0.02655, "low": 0.02616, "close": 0.02624, "volume": 111399.0, "quote_volume": 2925.28927, "trades": 33, "taker_buy_quote": 552.50219}, {"ts": 1775135160000, "open": 0.02631, "high": 0.02638, "low": 0.02623, "close": 0.02636, "volume": 49932.0, "quote_volume": 1314.05289, "trades": 26, "taker_buy_quote": 749.18958}, {"ts": 1775135220000, "open": 0.02632, "high": 0.02648, "low": 0.02632, "close": 0.02641, "volume": 53029.0, "quote_volume": 1401.62323, "trades": 36, "taker_buy_quote": 1204.7159}, {"ts": 1775135280000, "open": 0.02648, "high": 0.02648, "low": 0.02625, "close": 0.02639, "volume": 27070.0, "quote_volume": 713.00348, "trades": 17, "taker_buy_quote": 646.3414}, {"ts": 1775135340000, "open": 0.02639, "high": 0.02646, "low": 0.02609, "close": 0.02637, "volume": 244758.0, "quote_volume": 6427.49213, "trades": 95, "taker_buy_quote": 4283.63072}, {"ts": 1775135400000, "open": 0.02633, "high": 0.0264, "low": 0.02619, "close": 0.0264, "volume": 80433.0, "quote_volume": 2112.37501, "trades": 35, "taker_buy_quote": 937.47229}, {"ts": 1775135460000, "open": 0.02637, "high": 0.02637, "low": 0.02615, "close": 0.02617, "volume": 206904.0, "quote_volume": 5432.81758, "trades": 35, "taker_buy_quote": 492.45147}, {"ts": 1775135520000, "open": 0.02618, "high": 0.02632, "low": 0.0257, "close": 0.02573, "volume": 310795.0, "quote_volume": 8053.08422, "trades": 178, "taker_buy_quote": 4574.76204}, {"ts": 1775135580000, "open": 0.02578, "high": 0.02591, "low": 0.0257, "close": 0.02591, "volume": 67920.0, "quote_volume": 1751.07218, "trades": 39, "taker_buy_quote": 679.37613}, {"ts": 1775135640000, "open": 0.02591, "high": 0.02597, "low": 0.02564, "close": 0.02597, "volume": 178084.0, "quote_volume": 4583.44449, "trades": 68, "taker_buy_quote": 1799.59549}, {"ts": 1775135700000, "open": 0.02597, "high": 0.026, "low": 0.02597, "close": 0.026, "volume": 10865.0, "quote_volume": 282.39769, "trades": 3, "taker_buy_quote": 202.488}, {"ts": 1775135760000, "open": 0.02591, "high": 0.02599, "low": 0.02587, "close": 0.02588, "volume": 12740.0, "quote_volume": 329.93262, "trades": 16, "taker_buy_quote": 71.41342}, {"ts": 1775135820000, "open": 0.02587, "high": 0.02599, "low": 0.02544, "close": 0.02564, "volume": 132727.0, "quote_volume": 3406.77812, "trades": 81, "taker_buy_quote": 1091.14893}, {"ts": 1775135880000, "open": 0.02554, "high": 0.02558, "low": 0.02542, "close": 0.02554, "volume": 168724.0, "quote_volume": 4293.24813, "trades": 32, "taker_buy_quote": 3412.40318}, {"ts": 1775135940000, "open": 0.02544, "high": 0.02544, "low": 0.0252, "close": 0.02536, "volume": 84324.0, "quote_volume": 2134.30432, "trades": 49, "taker_buy_quote": 1367.1245}, {"ts": 1775136000000, "open": 0.02529, "high": 0.02534, "low": 0.025, "close": 0.02508, "volume": 179559.0, "quote_volume": 4505.60165, "trades": 60, "taker_buy_quote": 596.71595}, {"ts": 1775136060000, "open": 0.02508, "high": 0.02508, "low": 0.02483, "close": 0.02499, "volume": 181221.0, "quote_volume": 4524.84878, "trades": 61, "taker_buy_quote": 1691.51502}, {"ts": 1775136120000, "open": 0.02503, "high": 0.02526, "low": 0.025, "close": 0.02526, "volume": 95916.0, "quote_volume": 2407.45982, "trades": 43, "taker_buy_quote": 2026.37887}, {"ts": 1775136180000, "open": 0.02519, "high": 0.02571, "low": 0.02512, "close": 0.0256, "volume": 244304.0, "quote_volume": 6219.99222, "trades": 112, "taker_buy_quote": 5249.02495}, {"ts": 1775136240000, "open": 0.02564, "high": 0.02607, "low": 0.02561, "close": 0.02575, "volume": 921583.0, "quote_volume": 23899.3357, "trades": 162, "taker_buy_quote": 5945.88608}, {"ts": 1775136300000, "open": 0.02568, "high": 0.0257, "low": 0.02559, "close": 0.0257, "volume": 8185.0, "quote_volume": 209.87973, "trades": 8, "taker_buy_quote": 16.9877}, {"ts": 1775136360000, "open": 0.02569, "high": 0.0257, "low": 0.02538, "close": 0.02549, "volume": 40637.0, "quote_volume": 1038.4174, "trades": 41, "taker_buy_quote": 778.00508}, {"ts": 1775136420000, "open": 0.02557, "high": 0.02571, "low": 0.02557, "close": 0.02571, "volume": 15556.0, "quote_volume": 399.19497, "trades": 17, "taker_buy_quote": 391.33077}, {"ts": 1775136480000, "open": 0.02581, "high": 0.02584, "low": 0.02574, "close": 0.02584, "volume": 15321.0, "quote_volume": 395.16652, "trades": 10, "taker_buy_quote": 260.73249}, {"ts": 1775136540000, "open": 0.02578, "high": 0.02586, "low": 0.02573, "close": 0.02586, "volume": 22329.0, "quote_volume": 576.31472, "trades": 18, "taker_buy_quote": 393.20441}, {"ts": 1775136600000, "open": 0.02578, "high": 0.02592, "low": 0.02565, "close": 0.02592, "volume": 91304.0, "quote_volume": 2353.6382, "trades": 50, "taker_buy_quote": 1698.90008}, {"ts": 1775136660000, "open": 0.02591, "high": 0.02601, "low": 0.02578, "close": 0.02584, "volume": 58412.0, "quote_volume": 1513.69293, "trades": 34, "taker_buy_quote": 1027.46574}, {"ts": 1775136720000, "open": 0.02584, "high": 0.02584, "low": 0.02571, "close": 0.02579, "volume": 68551.0, "quote_volume": 1765.673, "trades": 19, "taker_buy_quote": 1161.39545}, {"ts": 1775136780000, "open": 0.02575, "high": 0.02594, "low": 0.02571, "close": 0.02586, "volume": 73104.0, "quote_volume": 1888.45749, "trades": 42, "taker_buy_quote": 1070.59561}, {"ts": 1775136840000, "open": 0.02591, "high": 0.02594, "low": 0.02559, "close": 0.02569, "volume": 80048.0, "quote_volume": 2058.47755, "trades": 45, "taker_buy_quote": 1285.92301}, {"ts": 1775136900000, "open": 0.02569, "high": 0.02569, "low": 0.02534, "close": 0.02542, "volume": 369643.0, "quote_volume": 9420.37155, "trades": 208, "taker_buy_quote": 5214.0489}, {"ts": 1775136960000, "open": 0.0255, "high": 0.02551, "low": 0.02537, "close": 0.02548, "volume": 42380.0, "quote_volume": 1078.34618, "trades": 31, "taker_buy_quote": 502.17973}, {"ts": 1775137020000, "open": 0.02551, "high": 0.02576, "low": 0.02551, "close": 0.02571, "volume": 61437.0, "quote_volume": 1575.75298, "trades": 30, "taker_buy_quote": 1501.22328}, {"ts": 1775137080000, "open": 0.02571, "high": 0.02571, "low": 0.02563, "close": 0.02567, "volume": 17532.0, "quote_volume": 450.19393, "trades": 9, "taker_buy_quote": 216.07026}, {"ts": 1775137140000, "open": 0.02559, "high": 0.02561, "low": 0.02553, "close": 0.02555, "volume": 8346.0, "quote_volume": 213.48759, "trades": 8, "taker_buy_quote": 121.27961}, {"ts": 1775137200000, "open": 0.02555, "high": 0.02556, "low": 0.0254, "close": 0.02543, "volume": 78049.0, "quote_volume": 1989.18977, "trades": 33, "taker_buy_quote": 924.85323}, {"ts": 1775137260000, "open": 0.02547, "high": 0.02561, "low": 0.02547, "close": 0.02561, "volume": 20610.0, "quote_volume": 526.1601, "trades": 16, "taker_buy_quote": 412.02184}, {"ts": 1775137320000, "open": 0.02556, "high": 0.02556, "low": 0.02554, "close": 0.02554, "volume": 6101.0, "quote_volume": 155.93632, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775137380000, "open": 0.02554, "high": 0.02562, "low": 0.02547, "close": 0.02547, "volume": 100592.0, "quote_volume": 2568.99761, "trades": 40, "taker_buy_quote": 1842.33265}, {"ts": 1775137440000, "open": 0.02551, "high": 0.02555, "low": 0.0253, "close": 0.0253, "volume": 106758.0, "quote_volume": 2709.53396, "trades": 41, "taker_buy_quote": 1783.93392}, {"ts": 1775137500000, "open": 0.0253, "high": 0.0255, "low": 0.02525, "close": 0.02526, "volume": 214324.0, "quote_volume": 5428.88067, "trades": 78, "taker_buy_quote": 1452.27544}, {"ts": 1775137560000, "open": 0.0253, "high": 0.0253, "low": 0.02517, "close": 0.0252, "volume": 238157.0, "quote_volume": 6012.1456, "trades": 28, "taker_buy_quote": 572.6843}, {"ts": 1775137620000, "open": 0.0252, "high": 0.0253, "low": 0.0252, "close": 0.02523, "volume": 128630.0, "quote_volume": 3243.00328, "trades": 19, "taker_buy_quote": 2983.81549}, {"ts": 1775137680000, "open": 0.02525, "high": 0.02546, "low": 0.02522, "close": 0.02541, "volume": 168233.0, "quote_volume": 4270.6267, "trades": 69, "taker_buy_quote": 3152.68096}, {"ts": 1775137740000, "open": 0.02547, "high": 0.02564, "low": 0.02547, "close": 0.02562, "volume": 71814.0, "quote_volume": 1835.83233, "trades": 26, "taker_buy_quote": 1769.87949}, {"ts": 1775137800000, "open": 0.02569, "high": 0.02572, "low": 0.02557, "close": 0.02557, "volume": 127837.0, "quote_volume": 3277.94223, "trades": 31, "taker_buy_quote": 731.08715}, {"ts": 1775137860000, "open": 0.02545, "high": 0.02545, "low": 0.02528, "close": 0.0254, "volume": 93854.0, "quote_volume": 2383.28521, "trades": 52, "taker_buy_quote": 778.70588}, {"ts": 1775137920000, "open": 0.0254, "high": 0.02542, "low": 0.02537, "close": 0.02541, "volume": 95006.0, "quote_volume": 2413.49505, "trades": 38, "taker_buy_quote": 1601.54588}, {"ts": 1775137980000, "open": 0.02539, "high": 0.02539, "low": 0.02528, "close": 0.02536, "volume": 33494.0, "quote_volume": 848.66758, "trades": 13, "taker_buy_quote": 319.05652}, {"ts": 1775138040000, "open": 0.02529, "high": 0.0253, "low": 0.02509, "close": 0.02525, "volume": 129272.0, "quote_volume": 3255.4333, "trades": 61, "taker_buy_quote": 829.43179}, {"ts": 1775138100000, "open": 0.02528, "high": 0.02528, "low": 0.02516, "close": 0.02516, "volume": 8279.0, "quote_volume": 208.86167, "trades": 8, "taker_buy_quote": 108.9568}, {"ts": 1775138160000, "open": 0.02517, "high": 0.02533, "low": 0.02517, "close": 0.02522, "volume": 32920.0, "quote_volume": 830.14062, "trades": 20, "taker_buy_quote": 774.45335}, {"ts": 1775138220000, "open": 0.02519, "high": 0.02546, "low": 0.02519, "close": 0.02546, "volume": 123447.0, "quote_volume": 3136.17255, "trades": 37, "taker_buy_quote": 1376.53991}, {"ts": 1775138280000, "open": 0.02546, "high": 0.02553, "low": 0.02546, "close": 0.02547, "volume": 19533.0, "quote_volume": 497.63953, "trades": 12, "taker_buy_quote": 480.65104}, {"ts": 1775138340000, "open": 0.0255, "high": 0.02581, "low": 0.0255, "close": 0.02566, "volume": 109700.0, "quote_volume": 2815.73473, "trades": 45, "taker_buy_quote": 2490.80322}, {"ts": 1775138400000, "open": 0.0257, "high": 0.02585, "low": 0.02559, "close": 0.02581, "volume": 191072.0, "quote_volume": 4915.71589, "trades": 70, "taker_buy_quote": 3864.52935}, {"ts": 1775138460000, "open": 0.02588, "high": 0.02595, "low": 0.02572, "close": 0.02572, "volume": 162387.0, "quote_volume": 4193.37108, "trades": 56, "taker_buy_quote": 1291.87766}, {"ts": 1775138520000, "open": 0.02571, "high": 0.02571, "low": 0.02546, "close": 0.02546, "volume": 19664.0, "quote_volume": 503.11783, "trades": 20, "taker_buy_quote": 181.21962}, {"ts": 1775138580000, "open": 0.02546, "high": 0.02568, "low": 0.02545, "close": 0.02559, "volume": 48629.0, "quote_volume": 1242.92079, "trades": 26, "taker_buy_quote": 882.47919}, {"ts": 1775138640000, "open": 0.02544, "high": 0.02546, "low": 0.02542, "close": 0.02542, "volume": 17870.0, "quote_volume": 454.29446, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775138700000, "open": 0.02546, "high": 0.02557, "low": 0.02545, "close": 0.02551, "volume": 73381.0, "quote_volume": 1872.44515, "trades": 25, "taker_buy_quote": 1551.76634}, {"ts": 1775138760000, "open": 0.02547, "high": 0.02547, "low": 0.02547, "close": 0.02547, "volume": 494.0, "quote_volume": 12.58218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775138820000, "open": 0.02547, "high": 0.02547, "low": 0.02519, "close": 0.02533, "volume": 100374.0, "quote_volume": 2534.93842, "trades": 37, "taker_buy_quote": 154.60453}, {"ts": 1775138880000, "open": 0.02533, "high": 0.02542, "low": 0.02525, "close": 0.02525, "volume": 35973.0, "quote_volume": 912.41847, "trades": 28, "taker_buy_quote": 862.34158}, {"ts": 1775138940000, "open": 0.02525, "high": 0.02541, "low": 0.02522, "close": 0.02541, "volume": 245612.0, "quote_volume": 6219.43264, "trades": 26, "taker_buy_quote": 5992.24419}, {"ts": 1775139000000, "open": 0.02536, "high": 0.02536, "low": 0.0253, "close": 0.0253, "volume": 7138.0, "quote_volume": 180.75006, "trades": 5, "taker_buy_quote": 11.1584}, {"ts": 1775139060000, "open": 0.0253, "high": 0.0254, "low": 0.02522, "close": 0.0254, "volume": 46185.0, "quote_volume": 1168.39861, "trades": 20, "taker_buy_quote": 590.35731}, {"ts": 1775139120000, "open": 0.0254, "high": 0.02551, "low": 0.0254, "close": 0.02542, "volume": 48601.0, "quote_volume": 1236.76755, "trades": 24, "taker_buy_quote": 1116.26184}, {"ts": 1775139180000, "open": 0.02547, "high": 0.02548, "low": 0.02547, "close": 0.02548, "volume": 1102.0, "quote_volume": 28.06874, "trades": 3, "taker_buy_quote": 28.06874}, {"ts": 1775139240000, "open": 0.02548, "high": 0.02552, "low": 0.02548, "close": 0.02552, "volume": 10401.0, "quote_volume": 265.14789, "trades": 10, "taker_buy_quote": 251.29053}, {"ts": 1775139300000, "open": 0.02551, "high": 0.02551, "low": 0.02539, "close": 0.02546, "volume": 30603.0, "quote_volume": 779.25943, "trades": 18, "taker_buy_quote": 508.70226}, {"ts": 1775139360000, "open": 0.02549, "high": 0.02551, "low": 0.02534, "close": 0.02544, "volume": 73976.0, "quote_volume": 1882.91345, "trades": 44, "taker_buy_quote": 1407.64119}, {"ts": 1775139420000, "open": 0.02539, "high": 0.02542, "low": 0.02539, "close": 0.02542, "volume": 5846.0, "quote_volume": 148.55144, "trades": 5, "taker_buy_quote": 102.951}, {"ts": 1775139480000, "open": 0.02541, "high": 0.0256, "low": 0.02541, "close": 0.02552, "volume": 82540.0, "quote_volume": 2106.09694, "trades": 48, "taker_buy_quote": 1365.85462}, {"ts": 1775139540000, "open": 0.02549, "high": 0.02549, "low": 0.02532, "close": 0.02533, "volume": 42913.0, "quote_volume": 1089.29311, "trades": 24, "taker_buy_quote": 458.0046}, {"ts": 1775139600000, "open": 0.02537, "high": 0.02544, "low": 0.02537, "close": 0.02544, "volume": 31920.0, "quote_volume": 811.25123, "trades": 22, "taker_buy_quote": 811.25123}, {"ts": 1775139660000, "open": 0.0255, "high": 0.02568, "low": 0.02548, "close": 0.02548, "volume": 118823.0, "quote_volume": 3042.65169, "trades": 44, "taker_buy_quote": 1922.55176}, {"ts": 1775139720000, "open": 0.02548, "high": 0.02548, "low": 0.02534, "close": 0.02542, "volume": 28182.0, "quote_volume": 715.57004, "trades": 17, "taker_buy_quote": 318.44652}, {"ts": 1775139780000, "open": 0.02537, "high": 0.02555, "low": 0.02537, "close": 0.02555, "volume": 51868.0, "quote_volume": 1321.1211, "trades": 29, "taker_buy_quote": 1321.1211}, {"ts": 1775139840000, "open": 0.02563, "high": 0.02568, "low": 0.02563, "close": 0.02567, "volume": 20212.0, "quote_volume": 518.66421, "trades": 23, "taker_buy_quote": 501.68973}, {"ts": 1775139900000, "open": 0.02566, "high": 0.0259, "low": 0.02566, "close": 0.02589, "volume": 161083.0, "quote_volume": 4148.86397, "trades": 71, "taker_buy_quote": 3771.69332}, {"ts": 1775139960000, "open": 0.02592, "high": 0.02618, "low": 0.02584, "close": 0.02611, "volume": 334363.0, "quote_volume": 8695.86944, "trades": 113, "taker_buy_quote": 4711.78507}, {"ts": 1775140020000, "open": 0.02611, "high": 0.0263, "low": 0.02595, "close": 0.02621, "volume": 142581.0, "quote_volume": 3727.39869, "trades": 77, "taker_buy_quote": 2639.49598}, {"ts": 1775140080000, "open": 0.02621, "high": 0.02627, "low": 0.0261, "close": 0.02612, "volume": 187967.0, "quote_volume": 4920.3666, "trades": 84, "taker_buy_quote": 2856.1983}, {"ts": 1775140140000, "open": 0.02612, "high": 0.02636, "low": 0.0261, "close": 0.02625, "volume": 208791.0, "quote_volume": 5472.02398, "trades": 79, "taker_buy_quote": 3837.8339}, {"ts": 1775140200000, "open": 0.02612, "high": 0.02618, "low": 0.02588, "close": 0.02611, "volume": 125621.0, "quote_volume": 3263.37231, "trades": 55, "taker_buy_quote": 2831.96194}, {"ts": 1775140260000, "open": 0.02606, "high": 0.02613, "low": 0.02598, "close": 0.02611, "volume": 40578.0, "quote_volume": 1057.16376, "trades": 29, "taker_buy_quote": 677.86648}, {"ts": 1775140320000, "open": 0.0261, "high": 0.02646, "low": 0.02598, "close": 0.02626, "volume": 457900.0, "quote_volume": 12033.36772, "trades": 220, "taker_buy_quote": 7338.22117}, {"ts": 1775140380000, "open": 0.02619, "high": 0.02619, "low": 0.02571, "close": 0.02579, "volume": 280747.0, "quote_volume": 7269.57289, "trades": 97, "taker_buy_quote": 2097.52574}, {"ts": 1775140440000, "open": 0.02577, "high": 0.02609, "low": 0.02566, "close": 0.02599, "volume": 98705.0, "quote_volume": 2556.34613, "trades": 47, "taker_buy_quote": 1396.23793}, {"ts": 1775140500000, "open": 0.02595, "high": 0.02619, "low": 0.02593, "close": 0.02618, "volume": 49528.0, "quote_volume": 1293.25324, "trades": 37, "taker_buy_quote": 1056.40838}, {"ts": 1775140560000, "open": 0.02613, "high": 0.02621, "low": 0.02611, "close": 0.02611, "volume": 18519.0, "quote_volume": 484.09245, "trades": 15, "taker_buy_quote": 133.06356}, {"ts": 1775140620000, "open": 0.0262, "high": 0.02623, "low": 0.02591, "close": 0.02598, "volume": 108895.0, "quote_volume": 2839.54618, "trades": 59, "taker_buy_quote": 600.22176}, {"ts": 1775140680000, "open": 0.02591, "high": 0.02622, "low": 0.02591, "close": 0.02622, "volume": 68784.0, "quote_volume": 1795.19338, "trades": 44, "taker_buy_quote": 1698.63491}, {"ts": 1775140740000, "open": 0.02621, "high": 0.02624, "low": 0.02609, "close": 0.02617, "volume": 31032.0, "quote_volume": 812.8496, "trades": 24, "taker_buy_quote": 302.13586}, {"ts": 1775140800000, "open": 0.02614, "high": 0.02626, "low": 0.02603, "close": 0.02616, "volume": 126224.0, "quote_volume": 3301.04177, "trades": 65, "taker_buy_quote": 1644.22673}, {"ts": 1775140860000, "open": 0.02616, "high": 0.02621, "low": 0.026, "close": 0.02614, "volume": 116209.0, "quote_volume": 3034.27566, "trades": 67, "taker_buy_quote": 950.18145}, {"ts": 1775140920000, "open": 0.02613, "high": 0.02628, "low": 0.02613, "close": 0.02619, "volume": 46804.0, "quote_volume": 1226.6093, "trades": 34, "taker_buy_quote": 641.78883}, {"ts": 1775140980000, "open": 0.0262, "high": 0.027, "low": 0.0262, "close": 0.02696, "volume": 391131.0, "quote_volume": 10405.21274, "trades": 161, "taker_buy_quote": 7317.18304}, {"ts": 1775141040000, "open": 0.02702, "high": 0.0288, "low": 0.02696, "close": 0.02869, "volume": 3065518.0, "quote_volume": 84754.11458, "trades": 1184, "taker_buy_quote": 60043.77208}, {"ts": 1775141100000, "open": 0.02873, "high": 0.029, "low": 0.02801, "close": 0.02835, "volume": 2736933.0, "quote_volume": 78187.88961, "trades": 2034, "taker_buy_quote": 42293.19766}, {"ts": 1775141160000, "open": 0.02844, "high": 0.02858, "low": 0.02718, "close": 0.02759, "volume": 1157754.0, "quote_volume": 32148.56967, "trades": 1193, "taker_buy_quote": 18253.05009}, {"ts": 1775141220000, "open": 0.02765, "high": 0.02809, "low": 0.02711, "close": 0.02752, "volume": 965628.0, "quote_volume": 26608.97134, "trades": 784, "taker_buy_quote": 15206.5612}, {"ts": 1775141280000, "open": 0.02757, "high": 0.02824, "low": 0.0275, "close": 0.0279, "volume": 689460.0, "quote_volume": 19256.37592, "trades": 459, "taker_buy_quote": 14048.45857}, {"ts": 1775141340000, "open": 0.02792, "high": 0.02974, "low": 0.02792, "close": 0.029, "volume": 2874182.0, "quote_volume": 83460.61393, "trades": 1753, "taker_buy_quote": 38082.2465}, {"ts": 1775141400000, "open": 0.02894, "high": 0.02904, "low": 0.0273, "close": 0.02789, "volume": 2187462.0, "quote_volume": 61437.48542, "trades": 1692, "taker_buy_quote": 21261.87384}, {"ts": 1775141460000, "open": 0.0279, "high": 0.02797, "low": 0.02691, "close": 0.0276, "volume": 1733679.0, "quote_volume": 47581.09031, "trades": 1209, "taker_buy_quote": 23956.0424}, {"ts": 1775141520000, "open": 0.02752, "high": 0.02779, "low": 0.02727, "close": 0.02762, "volume": 395255.0, "quote_volume": 10903.27515, "trades": 160, "taker_buy_quote": 4915.0424}, {"ts": 1775141580000, "open": 0.02753, "high": 0.02799, "low": 0.02747, "close": 0.02799, "volume": 327283.0, "quote_volume": 9089.28307, "trades": 359, "taker_buy_quote": 6403.27266}, {"ts": 1775141640000, "open": 0.02792, "high": 0.028, "low": 0.02754, "close": 0.028, "volume": 415994.0, "quote_volume": 11559.61199, "trades": 302, "taker_buy_quote": 8098.87952}, {"ts": 1775141700000, "open": 0.02803, "high": 0.02869, "low": 0.02759, "close": 0.02765, "volume": 1013771.0, "quote_volume": 28544.04054, "trades": 546, "taker_buy_quote": 16735.34271}, {"ts": 1775141760000, "open": 0.02764, "high": 0.02771, "low": 0.02692, "close": 0.02745, "volume": 1036387.0, "quote_volume": 28373.75008, "trades": 1045, "taker_buy_quote": 12117.19383}, {"ts": 1775141820000, "open": 0.02757, "high": 0.02768, "low": 0.0273, "close": 0.02754, "volume": 557890.0, "quote_volume": 15340.45752, "trades": 400, "taker_buy_quote": 8170.80572}, {"ts": 1775141880000, "open": 0.0276, "high": 0.0277, "low": 0.02735, "close": 0.02746, "volume": 515706.0, "quote_volume": 14181.99926, "trades": 335, "taker_buy_quote": 8120.6428}, {"ts": 1775141940000, "open": 0.02747, "high": 0.02747, "low": 0.02713, "close": 0.02727, "volume": 251712.0, "quote_volume": 6886.32747, "trades": 128, "taker_buy_quote": 2812.60934}, {"ts": 1775142000000, "open": 0.02727, "high": 0.02759, "low": 0.02701, "close": 0.02748, "volume": 416169.0, "quote_volume": 11373.24544, "trades": 301, "taker_buy_quote": 6726.0607}, {"ts": 1775142060000, "open": 0.02733, "high": 0.02755, "low": 0.02708, "close": 0.02718, "volume": 353319.0, "quote_volume": 9654.24249, "trades": 302, "taker_buy_quote": 3999.78477}, {"ts": 1775142120000, "open": 0.02711, "high": 0.02861, "low": 0.02703, "close": 0.02825, "volume": 738487.0, "quote_volume": 20541.43313, "trades": 616, "taker_buy_quote": 11884.4385}, {"ts": 1775142180000, "open": 0.02825, "high": 0.029, "low": 0.0279, "close": 0.02879, "volume": 870702.0, "quote_volume": 24773.7315, "trades": 585, "taker_buy_quote": 13910.7825}, {"ts": 1775142240000, "open": 0.02864, "high": 0.0289, "low": 0.02786, "close": 0.02817, "volume": 712834.0, "quote_volume": 20244.06208, "trades": 354, "taker_buy_quote": 5540.16998}, {"ts": 1775142300000, "open": 0.02823, "high": 0.02835, "low": 0.02693, "close": 0.02755, "volume": 1230295.0, "quote_volume": 33793.242, "trades": 774, "taker_buy_quote": 16426.88436}, {"ts": 1775142360000, "open": 0.02752, "high": 0.02753, "low": 0.02727, "close": 0.02753, "volume": 128421.0, "quote_volume": 3523.5563, "trades": 42, "taker_buy_quote": 1316.14845}, {"ts": 1775142420000, "open": 0.02755, "high": 0.02775, "low": 0.02715, "close": 0.02761, "volume": 562101.0, "quote_volume": 15482.14385, "trades": 312, "taker_buy_quote": 6713.01548}, {"ts": 1775142480000, "open": 0.02757, "high": 0.02818, "low": 0.02747, "close": 0.02782, "volume": 398015.0, "quote_volume": 11091.01788, "trades": 316, "taker_buy_quote": 6008.41561}, {"ts": 1775142540000, "open": 0.02783, "high": 0.02823, "low": 0.02756, "close": 0.02822, "volume": 222136.0, "quote_volume": 6176.05883, "trades": 157, "taker_buy_quote": 2827.79851}, {"ts": 1775142600000, "open": 0.02819, "high": 0.0299, "low": 0.02818, "close": 0.02912, "volume": 1201216.0, "quote_volume": 34807.28191, "trades": 945, "taker_buy_quote": 20893.30361}, {"ts": 1775142660000, "open": 0.02914, "high": 0.0324, "low": 0.02914, "close": 0.03133, "volume": 5463299.0, "quote_volume": 170107.15519, "trades": 2608, "taker_buy_quote": 90540.96026}, {"ts": 1775142720000, "open": 0.03139, "high": 0.033, "low": 0.02944, "close": 0.03058, "volume": 7342554.0, "quote_volume": 232097.82256, "trades": 5175, "taker_buy_quote": 132745.85652}, {"ts": 1775142780000, "open": 0.03043, "high": 0.03223, "low": 0.03005, "close": 0.03152, "volume": 2088007.0, "quote_volume": 64715.9649, "trades": 1958, "taker_buy_quote": 43355.45568}, {"ts": 1775142840000, "open": 0.03152, "high": 0.03375, "low": 0.03109, "close": 0.0324, "volume": 4319905.0, "quote_volume": 140196.08846, "trades": 2790, "taker_buy_quote": 81292.42521}, {"ts": 1775142900000, "open": 0.03237, "high": 0.03282, "low": 0.03056, "close": 0.03118, "volume": 2337256.0, "quote_volume": 73818.55301, "trades": 2158, "taker_buy_quote": 34094.08804}, {"ts": 1775142960000, "open": 0.03117, "high": 0.03212, "low": 0.03036, "close": 0.0309, "volume": 1550980.0, "quote_volume": 48034.29629, "trades": 1137, "taker_buy_quote": 22697.59157}, {"ts": 1775143020000, "open": 0.03091, "high": 0.03091, "low": 0.02949, "close": 0.0301, "volume": 1911275.0, "quote_volume": 57406.97729, "trades": 1556, "taker_buy_quote": 26144.93542}, {"ts": 1775143080000, "open": 0.0301, "high": 0.03017, "low": 0.02875, "close": 0.02915, "volume": 2268188.0, "quote_volume": 66276.67995, "trades": 1336, "taker_buy_quote": 28742.72234}, {"ts": 1775143140000, "open": 0.02914, "high": 0.02983, "low": 0.02853, "close": 0.02915, "volume": 2015796.0, "quote_volume": 58937.03072, "trades": 1335, "taker_buy_quote": 27981.86083}, {"ts": 1775143200000, "open": 0.02906, "high": 0.02982, "low": 0.02854, "close": 0.02942, "volume": 1393399.0, "quote_volume": 40606.92993, "trades": 910, "taker_buy_quote": 23318.46177}, {"ts": 1775143260000, "open": 0.02939, "high": 0.02996, "low": 0.02901, "close": 0.02942, "volume": 1261477.0, "quote_volume": 37221.89289, "trades": 854, "taker_buy_quote": 20509.31732}, {"ts": 1775143320000, "open": 0.02939, "high": 0.03175, "low": 0.02926, "close": 0.03046, "volume": 1532020.0, "quote_volume": 46660.61854, "trades": 1141, "taker_buy_quote": 30046.71454}, {"ts": 1775143380000, "open": 0.03045, "high": 0.03165, "low": 0.03006, "close": 0.03086, "volume": 1671873.0, "quote_volume": 51302.36157, "trades": 1071, "taker_buy_quote": 25147.99141}, {"ts": 1775143440000, "open": 0.03084, "high": 0.03219, "low": 0.03077, "close": 0.03146, "volume": 2140629.0, "quote_volume": 67512.29883, "trades": 1115, "taker_buy_quote": 34467.54747}, {"ts": 1775143500000, "open": 0.03144, "high": 0.03255, "low": 0.03079, "close": 0.03136, "volume": 2291310.0, "quote_volume": 72034.62563, "trades": 1389, "taker_buy_quote": 40015.12535}, {"ts": 1775143560000, "open": 0.03139, "high": 0.03191, "low": 0.03012, "close": 0.03168, "volume": 2906637.0, "quote_volume": 90119.85233, "trades": 1661, "taker_buy_quote": 53194.14945}, {"ts": 1775143620000, "open": 0.03159, "high": 0.03373, "low": 0.03129, "close": 0.03338, "volume": 3029003.0, "quote_volume": 98635.12875, "trades": 1447, "taker_buy_quote": 71220.75991}, {"ts": 1775143680000, "open": 0.0334, "high": 0.03554, "low": 0.03305, "close": 0.03418, "volume": 5816500.0, "quote_volume": 198078.8842, "trades": 2663, "taker_buy_quote": 106598.6985}, {"ts": 1775143740000, "open": 0.03418, "high": 0.035, "low": 0.03311, "close": 0.03375, "volume": 3324000.0, "quote_volume": 113882.95241, "trades": 1871, "taker_buy_quote": 64312.29037}, {"ts": 1775143800000, "open": 0.03361, "high": 0.03626, "low": 0.03336, "close": 0.0355, "volume": 2527020.0, "quote_volume": 88912.05331, "trades": 1386, "taker_buy_quote": 57815.32399}, {"ts": 1775143860000, "open": 0.03543, "high": 0.0366, "low": 0.03501, "close": 0.0366, "volume": 2003322.0, "quote_volume": 71695.831, "trades": 1109, "taker_buy_quote": 35409.74855}, {"ts": 1775143920000, "open": 0.03652, "high": 0.037, "low": 0.03542, "close": 0.03543, "volume": 2999109.0, "quote_volume": 107988.1983, "trades": 1555, "taker_buy_quote": 39602.29242}, {"ts": 1775143980000, "open": 0.03544, "high": 0.03616, "low": 0.03449, "close": 0.03616, "volume": 1752792.0, "quote_volume": 61736.66399, "trades": 1093, "taker_buy_quote": 33043.61166}, {"ts": 1775144040000, "open": 0.03618, "high": 0.039, "low": 0.03618, "close": 0.03874, "volume": 3195658.0, "quote_volume": 120066.16773, "trades": 2202, "taker_buy_quote": 81266.28256}, {"ts": 1775144100000, "open": 0.03863, "high": 0.0408, "low": 0.03825, "close": 0.04039, "volume": 4391586.0, "quote_volume": 174154.01362, "trades": 2401, "taker_buy_quote": 104946.22758}, {"ts": 1775144160000, "open": 0.04037, "high": 0.0408, "low": 0.0375, "close": 0.04062, "volume": 3785614.0, "quote_volume": 148308.35947, "trades": 2682, "taker_buy_quote": 72709.69284}, {"ts": 1775144220000, "open": 0.0406, "high": 0.04336, "low": 0.04018, "close": 0.04289, "volume": 4808665.0, "quote_volume": 202928.00638, "trades": 3881, "taker_buy_quote": 118533.15033}, {"ts": 1775144280000, "open": 0.04305, "high": 0.04329, "low": 0.03769, "close": 0.03795, "volume": 6075069.0, "quote_volume": 243386.98969, "trades": 4914, "taker_buy_quote": 107949.83509}, {"ts": 1775144340000, "open": 0.03796, "high": 0.03999, "low": 0.03776, "close": 0.03894, "volume": 3359278.0, "quote_volume": 130135.69756, "trades": 2772, "taker_buy_quote": 64837.20169}, {"ts": 1775144400000, "open": 0.03894, "high": 0.04087, "low": 0.03859, "close": 0.0393, "volume": 3168036.0, "quote_volume": 125401.10241, "trades": 2204, "taker_buy_quote": 69304.28997}, {"ts": 1775144460000, "open": 0.0393, "high": 0.03973, "low": 0.0375, "close": 0.03904, "volume": 2547973.0, "quote_volume": 98352.44686, "trades": 2209, "taker_buy_quote": 42366.92215}, {"ts": 1775144520000, "open": 0.03925, "high": 0.04176, "low": 0.03886, "close": 0.03996, "volume": 4543665.0, "quote_volume": 183922.39569, "trades": 2229, "taker_buy_quote": 124938.00515}, {"ts": 1775144580000, "open": 0.03997, "high": 0.04187, "low": 0.03879, "close": 0.04143, "volume": 3634803.0, "quote_volume": 146550.29803, "trades": 2772, "taker_buy_quote": 84219.68038}, {"ts": 1775144640000, "open": 0.04143, "high": 0.0448, "low": 0.04103, "close": 0.04382, "volume": 4779804.0, "quote_volume": 203945.36078, "trades": 2885, "taker_buy_quote": 144989.03956}, {"ts": 1775144700000, "open": 0.04383, "high": 0.048, "low": 0.04353, "close": 0.04515, "volume": 7167038.0, "quote_volume": 330034.57166, "trades": 4400, "taker_buy_quote": 186757.13859}, {"ts": 1775144760000, "open": 0.0454, "high": 0.048, "low": 0.04502, "close": 0.0473, "volume": 5154969.0, "quote_volume": 241203.05341, "trades": 2680, "taker_buy_quote": 106805.57044}, {"ts": 1775144820000, "open": 0.04731, "high": 0.04906, "low": 0.04622, "close": 0.04708, "volume": 6258991.0, "quote_volume": 297338.89935, "trades": 3014, "taker_buy_quote": 155397.4769}, {"ts": 1775144880000, "open": 0.04708, "high": 0.04821, "low": 0.0456, "close": 0.0476, "volume": 6792168.0, "quote_volume": 319340.15833, "trades": 2724, "taker_buy_quote": 134494.71138}, {"ts": 1775144940000, "open": 0.04762, "high": 0.04896, "low": 0.045, "close": 0.04799, "volume": 4572050.0, "quote_volume": 215475.12991, "trades": 2657, "taker_buy_quote": 123352.183}, {"ts": 1775145000000, "open": 0.04819, "high": 0.049, "low": 0.046, "close": 0.0462, "volume": 3927156.0, "quote_volume": 187576.8238, "trades": 2131, "taker_buy_quote": 105848.56618}, {"ts": 1775145060000, "open": 0.0461, "high": 0.04646, "low": 0.04187, "close": 0.04535, "volume": 6449214.0, "quote_volume": 286489.42079, "trades": 4839, "taker_buy_quote": 118113.53168}, {"ts": 1775145120000, "open": 0.0449, "high": 0.04649, "low": 0.04305, "close": 0.04398, "volume": 3022334.0, "quote_volume": 135091.37974, "trades": 2304, "taker_buy_quote": 73797.85936}, {"ts": 1775145180000, "open": 0.04381, "high": 0.0452, "low": 0.04294, "close": 0.04311, "volume": 2706314.0, "quote_volume": 119069.95404, "trades": 1743, "taker_buy_quote": 47810.27969}, {"ts": 1775145240000, "open": 0.04298, "high": 0.04354, "low": 0.04019, "close": 0.04216, "volume": 3251978.0, "quote_volume": 136861.57438, "trades": 2698, "taker_buy_quote": 64559.59518}, {"ts": 1775145300000, "open": 0.04218, "high": 0.0432, "low": 0.0407, "close": 0.04315, "volume": 2781434.0, "quote_volume": 116706.64874, "trades": 1702, "taker_buy_quote": 59472.64098}, {"ts": 1775145360000, "open": 0.04318, "high": 0.046, "low": 0.04307, "close": 0.04481, "volume": 3121664.0, "quote_volume": 140464.4881, "trades": 2621, "taker_buy_quote": 77117.08433}, {"ts": 1775145420000, "open": 0.04476, "high": 0.045, "low": 0.04179, "close": 0.04218, "volume": 2707665.0, "quote_volume": 116032.62103, "trades": 1777, "taker_buy_quote": 54076.37124}, {"ts": 1775145480000, "open": 0.04222, "high": 0.04293, "low": 0.03958, "close": 0.04255, "volume": 3267327.0, "quote_volume": 134938.80261, "trades": 2725, "taker_buy_quote": 58212.54453}, {"ts": 1775145540000, "open": 0.0427, "high": 0.04823, "low": 0.04255, "close": 0.04526, "volume": 4881371.0, "quote_volume": 222837.63354, "trades": 3394, "taker_buy_quote": 147503.24119}, {"ts": 1775145600000, "open": 0.04539, "high": 0.047, "low": 0.04374, "close": 0.04466, "volume": 3082215.0, "quote_volume": 138429.60252, "trades": 2004, "taker_buy_quote": 68781.70565}, {"ts": 1775145660000, "open": 0.04465, "high": 0.04992, "low": 0.04401, "close": 0.04992, "volume": 5289464.0, "quote_volume": 250977.87794, "trades": 3188, "taker_buy_quote": 185514.2559}, {"ts": 1775145720000, "open": 0.04971, "high": 0.053, "low": 0.047, "close": 0.05139, "volume": 6150890.0, "quote_volume": 311995.21826, "trades": 3607, "taker_buy_quote": 156530.6382}, {"ts": 1775145780000, "open": 0.05139, "high": 0.053, "low": 0.05, "close": 0.05222, "volume": 5419555.0, "quote_volume": 279409.91243, "trades": 3290, "taker_buy_quote": 142853.15322}, {"ts": 1775145840000, "open": 0.05224, "high": 0.05255, "low": 0.04868, "close": 0.04959, "volume": 4672234.0, "quote_volume": 235843.8896, "trades": 2309, "taker_buy_quote": 100933.35684}, {"ts": 1775145900000, "open": 0.04957, "high": 0.0505, "low": 0.04751, "close": 0.0498, "volume": 3131558.0, "quote_volume": 154055.31828, "trades": 1692, "taker_buy_quote": 53141.53791}, {"ts": 1775145960000, "open": 0.05009, "high": 0.0505, "low": 0.04656, "close": 0.04756, "volume": 3379585.0, "quote_volume": 164466.06255, "trades": 1965, "taker_buy_quote": 82808.47839}, {"ts": 1775146020000, "open": 0.0476, "high": 0.04897, "low": 0.04616, "close": 0.04677, "volume": 2392056.0, "quote_volume": 113759.67294, "trades": 2070, "taker_buy_quote": 52240.09268}, {"ts": 1775146080000, "open": 0.04644, "high": 0.0478, "low": 0.04446, "close": 0.04516, "volume": 3179215.0, "quote_volume": 145819.65546, "trades": 2150, "taker_buy_quote": 76618.04245}, {"ts": 1775146140000, "open": 0.04508, "high": 0.04594, "low": 0.04302, "close": 0.04447, "volume": 3302183.0, "quote_volume": 146437.08999, "trades": 2799, "taker_buy_quote": 81584.46661}, {"ts": 1775146200000, "open": 0.04459, "high": 0.04691, "low": 0.04405, "close": 0.04686, "volume": 1945976.0, "quote_volume": 88265.97081, "trades": 2184, "taker_buy_quote": 45931.12085}, {"ts": 1775146260000, "open": 0.04684, "high": 0.04973, "low": 0.04656, "close": 0.04746, "volume": 4025243.0, "quote_volume": 193306.50674, "trades": 2867, "taker_buy_quote": 101377.32421}, {"ts": 1775146320000, "open": 0.04744, "high": 0.04756, "low": 0.04443, "close": 0.04524, "volume": 2452701.0, "quote_volume": 112982.81834, "trades": 2030, "taker_buy_quote": 57424.10899}, {"ts": 1775146380000, "open": 0.04525, "high": 0.04625, "low": 0.04401, "close": 0.04601, "volume": 2231818.0, "quote_volume": 100282.63051, "trades": 2052, "taker_buy_quote": 52687.6159}, {"ts": 1775146440000, "open": 0.04607, "high": 0.0475, "low": 0.0451, "close": 0.04652, "volume": 1592771.0, "quote_volume": 72967.9683, "trades": 1510, "taker_buy_quote": 42149.6166}, {"ts": 1775146500000, "open": 0.0466, "high": 0.04689, "low": 0.04517, "close": 0.0464, "volume": 1528010.0, "quote_volume": 70160.71919, "trades": 1448, "taker_buy_quote": 37704.4479}, {"ts": 1775146560000, "open": 0.04654, "high": 0.0479, "low": 0.04645, "close": 0.04704, "volume": 1485569.0, "quote_volume": 70052.64414, "trades": 1278, "taker_buy_quote": 33638.08184}, {"ts": 1775146620000, "open": 0.04704, "high": 0.04709, "low": 0.04551, "close": 0.0458, "volume": 1319035.0, "quote_volume": 61009.35478, "trades": 1254, "taker_buy_quote": 23461.51509}, {"ts": 1775146680000, "open": 0.04584, "high": 0.0508, "low": 0.0455, "close": 0.04933, "volume": 3097907.0, "quote_volume": 149972.30952, "trades": 1894, "taker_buy_quote": 105755.75658}, {"ts": 1775146740000, "open": 0.04934, "high": 0.05149, "low": 0.0493, "close": 0.05081, "volume": 4051433.0, "quote_volume": 204423.92216, "trades": 1769, "taker_buy_quote": 117005.55218}, {"ts": 1775146800000, "open": 0.05072, "high": 0.0514, "low": 0.04866, "close": 0.0497, "volume": 2395196.0, "quote_volume": 119822.1701, "trades": 1464, "taker_buy_quote": 50851.29509}, {"ts": 1775146860000, "open": 0.04971, "high": 0.05037, "low": 0.04935, "close": 0.04991, "volume": 1005972.0, "quote_volume": 50139.97173, "trades": 676, "taker_buy_quote": 32212.87504}, {"ts": 1775146920000, "open": 0.04992, "high": 0.05142, "low": 0.04962, "close": 0.0499, "volume": 2508858.0, "quote_volume": 126318.52261, "trades": 1148, "taker_buy_quote": 67574.779}, {"ts": 1775146980000, "open": 0.04983, "high": 0.05019, "low": 0.049, "close": 0.04917, "volume": 1898057.0, "quote_volume": 94012.87606, "trades": 960, "taker_buy_quote": 35679.29779}, {"ts": 1775147040000, "open": 0.04911, "high": 0.04969, "low": 0.04776, "close": 0.04947, "volume": 2145314.0, "quote_volume": 104546.72517, "trades": 1293, "taker_buy_quote": 40238.81792}, {"ts": 1775147100000, "open": 0.04938, "high": 0.05, "low": 0.04827, "close": 0.04827, "volume": 1317451.0, "quote_volume": 64806.6283, "trades": 806, "taker_buy_quote": 39110.1979}, {"ts": 1775147160000, "open": 0.04836, "high": 0.0484, "low": 0.04488, "close": 0.04488, "volume": 5099567.0, "quote_volume": 239210.44209, "trades": 2156, "taker_buy_quote": 133413.62663}, {"ts": 1775147220000, "open": 0.04496, "high": 0.04652, "low": 0.04408, "close": 0.04599, "volume": 2946960.0, "quote_volume": 134628.43302, "trades": 1881, "taker_buy_quote": 61887.07983}, {"ts": 1775147280000, "open": 0.04599, "high": 0.04602, "low": 0.04407, "close": 0.04483, "volume": 1996151.0, "quote_volume": 89840.98403, "trades": 1301, "taker_buy_quote": 45107.81578}, {"ts": 1775147340000, "open": 0.04483, "high": 0.04641, "low": 0.04242, "close": 0.04369, "volume": 2705166.0, "quote_volume": 119898.02741, "trades": 3030, "taker_buy_quote": 63111.1144}, {"ts": 1775147400000, "open": 0.04369, "high": 0.045, "low": 0.04222, "close": 0.04476, "volume": 2330945.0, "quote_volume": 101944.88727, "trades": 1568, "taker_buy_quote": 73084.9035}, {"ts": 1775147460000, "open": 0.04469, "high": 0.04672, "low": 0.04413, "close": 0.04544, "volume": 1263508.0, "quote_volume": 57305.40442, "trades": 1194, "taker_buy_quote": 26725.69841}, {"ts": 1775147520000, "open": 0.04537, "high": 0.04587, "low": 0.04333, "close": 0.04472, "volume": 1506585.0, "quote_volume": 67378.96957, "trades": 1080, "taker_buy_quote": 28435.08784}, {"ts": 1775147580000, "open": 0.04471, "high": 0.04551, "low": 0.0435, "close": 0.04485, "volume": 1510751.0, "quote_volume": 67036.21478, "trades": 1375, "taker_buy_quote": 35963.41336}, {"ts": 1775147640000, "open": 0.0449, "high": 0.04506, "low": 0.044, "close": 0.04455, "volume": 1479475.0, "quote_volume": 65839.98692, "trades": 1156, "taker_buy_quote": 28358.84984}, {"ts": 1775147700000, "open": 0.04465, "high": 0.0452, "low": 0.04374, "close": 0.04447, "volume": 2490670.0, "quote_volume": 110810.43704, "trades": 1135, "taker_buy_quote": 52383.96776}, {"ts": 1775147760000, "open": 0.04442, "high": 0.047, "low": 0.04433, "close": 0.04492, "volume": 1472358.0, "quote_volume": 66947.55778, "trades": 1589, "taker_buy_quote": 35352.90645}, {"ts": 1775147820000, "open": 0.04492, "high": 0.04612, "low": 0.04438, "close": 0.04457, "volume": 1112721.0, "quote_volume": 50243.37627, "trades": 1226, "taker_buy_quote": 22241.03201}, {"ts": 1775147880000, "open": 0.04459, "high": 0.04517, "low": 0.0442, "close": 0.045, "volume": 899450.0, "quote_volume": 40157.04999, "trades": 778, "taker_buy_quote": 20664.22102}, {"ts": 1775147940000, "open": 0.04501, "high": 0.04522, "low": 0.04404, "close": 0.04452, "volume": 1779817.0, "quote_volume": 79415.04126, "trades": 772, "taker_buy_quote": 31405.46717}, {"ts": 1775148000000, "open": 0.04443, "high": 0.0455, "low": 0.04375, "close": 0.04503, "volume": 1501717.0, "quote_volume": 67168.15443, "trades": 787, "taker_buy_quote": 39721.34823}, {"ts": 1775148060000, "open": 0.045, "high": 0.045, "low": 0.04416, "close": 0.04438, "volume": 833487.0, "quote_volume": 37130.56679, "trades": 362, "taker_buy_quote": 13654.77938}, {"ts": 1775148120000, "open": 0.04437, "high": 0.04506, "low": 0.044, "close": 0.04473, "volume": 898567.0, "quote_volume": 40059.51959, "trades": 591, "taker_buy_quote": 25927.27703}, {"ts": 1775148180000, "open": 0.0447, "high": 0.04484, "low": 0.04364, "close": 0.04433, "volume": 696848.0, "quote_volume": 30769.72985, "trades": 499, "taker_buy_quote": 10467.27165}, {"ts": 1775148240000, "open": 0.04427, "high": 0.04467, "low": 0.0439, "close": 0.04456, "volume": 713900.0, "quote_volume": 31583.60299, "trades": 399, "taker_buy_quote": 24699.95061}, {"ts": 1775148300000, "open": 0.04452, "high": 0.0449, "low": 0.04376, "close": 0.04486, "volume": 1013918.0, "quote_volume": 44844.50186, "trades": 749, "taker_buy_quote": 22429.70059}, {"ts": 1775148360000, "open": 0.04477, "high": 0.04505, "low": 0.04261, "close": 0.04361, "volume": 2206428.0, "quote_volume": 97264.48219, "trades": 1261, "taker_buy_quote": 41678.65819}, {"ts": 1775148420000, "open": 0.04368, "high": 0.04675, "low": 0.04365, "close": 0.04618, "volume": 1978292.0, "quote_volume": 89835.11696, "trades": 1124, "taker_buy_quote": 62443.5875}, {"ts": 1775148480000, "open": 0.04614, "high": 0.04625, "low": 0.04515, "close": 0.04535, "volume": 896115.0, "quote_volume": 40992.35473, "trades": 614, "taker_buy_quote": 20783.25493}, {"ts": 1775148540000, "open": 0.04534, "high": 0.0468, "low": 0.04527, "close": 0.04658, "volume": 1730837.0, "quote_volume": 79596.40506, "trades": 728, "taker_buy_quote": 59739.14873}, {"ts": 1775148600000, "open": 0.0467, "high": 0.048, "low": 0.04624, "close": 0.04757, "volume": 2585507.0, "quote_volume": 122095.21454, "trades": 1945, "taker_buy_quote": 66087.5589}, {"ts": 1775148660000, "open": 0.04758, "high": 0.04791, "low": 0.04546, "close": 0.0457, "volume": 1656151.0, "quote_volume": 76702.75451, "trades": 968, "taker_buy_quote": 29671.58498}, {"ts": 1775148720000, "open": 0.04566, "high": 0.04585, "low": 0.04504, "close": 0.04533, "volume": 594521.0, "quote_volume": 27003.13531, "trades": 423, "taker_buy_quote": 11044.18104}, {"ts": 1775148780000, "open": 0.04532, "high": 0.04535, "low": 0.04444, "close": 0.04451, "volume": 824467.0, "quote_volume": 36902.20976, "trades": 736, "taker_buy_quote": 12612.06973}, {"ts": 1775148840000, "open": 0.04456, "high": 0.04514, "low": 0.04413, "close": 0.04425, "volume": 860901.0, "quote_volume": 38432.86953, "trades": 598, "taker_buy_quote": 24518.86232}, {"ts": 1775148900000, "open": 0.04433, "high": 0.04482, "low": 0.04362, "close": 0.04408, "volume": 1168085.0, "quote_volume": 51598.81742, "trades": 786, "taker_buy_quote": 36196.108}, {"ts": 1775148960000, "open": 0.04405, "high": 0.0444, "low": 0.04388, "close": 0.0444, "volume": 727151.0, "quote_volume": 32074.40772, "trades": 291, "taker_buy_quote": 14730.75065}, {"ts": 1775149020000, "open": 0.04442, "high": 0.04444, "low": 0.0438, "close": 0.04406, "volume": 540342.0, "quote_volume": 23856.96915, "trades": 365, "taker_buy_quote": 12455.85101}, {"ts": 1775149080000, "open": 0.04406, "high": 0.04434, "low": 0.04228, "close": 0.04257, "volume": 1611155.0, "quote_volume": 69464.53437, "trades": 1303, "taker_buy_quote": 41032.64731}, {"ts": 1775149140000, "open": 0.04256, "high": 0.04269, "low": 0.03983, "close": 0.04128, "volume": 4865122.0, "quote_volume": 197969.42869, "trades": 3116, "taker_buy_quote": 94202.34884}, {"ts": 1775149200000, "open": 0.04111, "high": 0.044, "low": 0.04049, "close": 0.04218, "volume": 3757482.0, "quote_volume": 158229.03467, "trades": 1816, "taker_buy_quote": 104324.89594}, {"ts": 1775149260000, "open": 0.04228, "high": 0.0426, "low": 0.04127, "close": 0.04156, "volume": 1396699.0, "quote_volume": 58777.75583, "trades": 1322, "taker_buy_quote": 22454.90701}, {"ts": 1775149320000, "open": 0.04155, "high": 0.04256, "low": 0.0402, "close": 0.04184, "volume": 989988.0, "quote_volume": 41196.09823, "trades": 1437, "taker_buy_quote": 21390.91297}, {"ts": 1775149380000, "open": 0.04188, "high": 0.04315, "low": 0.0415, "close": 0.04161, "volume": 1058955.0, "quote_volume": 44755.37286, "trades": 1198, "taker_buy_quote": 31561.64328}, {"ts": 1775149440000, "open": 0.04171, "high": 0.0425, "low": 0.04091, "close": 0.04206, "volume": 895057.0, "quote_volume": 37320.99775, "trades": 1111, "taker_buy_quote": 15441.72328}, {"ts": 1775149500000, "open": 0.04203, "high": 0.0423, "low": 0.0402, "close": 0.04034, "volume": 845534.0, "quote_volume": 34922.16231, "trades": 1175, "taker_buy_quote": 10959.73833}, {"ts": 1775149560000, "open": 0.04036, "high": 0.04085, "low": 0.04014, "close": 0.04042, "volume": 1201971.0, "quote_volume": 48608.10427, "trades": 1147, "taker_buy_quote": 38084.98138}, {"ts": 1775149620000, "open": 0.04043, "high": 0.04194, "low": 0.04034, "close": 0.04158, "volume": 1205627.0, "quote_volume": 49841.19136, "trades": 1213, "taker_buy_quote": 39562.73406}, {"ts": 1775149680000, "open": 0.04157, "high": 0.04366, "low": 0.0413, "close": 0.04328, "volume": 1877553.0, "quote_volume": 80069.14361, "trades": 1422, "taker_buy_quote": 40376.02552}, {"ts": 1775149740000, "open": 0.04334, "high": 0.04413, "low": 0.04208, "close": 0.04238, "volume": 1675044.0, "quote_volume": 72413.80482, "trades": 1319, "taker_buy_quote": 14958.27025}, {"ts": 1775149800000, "open": 0.04234, "high": 0.04248, "low": 0.04122, "close": 0.04144, "volume": 778846.0, "quote_volume": 32536.51702, "trades": 685, "taker_buy_quote": 8086.16991}, {"ts": 1775149860000, "open": 0.04144, "high": 0.04164, "low": 0.0409, "close": 0.04163, "volume": 634338.0, "quote_volume": 26193.58824, "trades": 512, "taker_buy_quote": 21248.5858}, {"ts": 1775149920000, "open": 0.04156, "high": 0.04259, "low": 0.04139, "close": 0.04203, "volume": 827340.0, "quote_volume": 34652.78902, "trades": 795, "taker_buy_quote": 21132.02735}, {"ts": 1775149980000, "open": 0.04201, "high": 0.0423, "low": 0.04151, "close": 0.04178, "volume": 396131.0, "quote_volume": 16611.29333, "trades": 596, "taker_buy_quote": 10489.78762}, {"ts": 1775150040000, "open": 0.0418, "high": 0.04263, "low": 0.04121, "close": 0.04252, "volume": 619780.0, "quote_volume": 25881.78652, "trades": 849, "taker_buy_quote": 17560.49462}, {"ts": 1775150100000, "open": 0.04251, "high": 0.04315, "low": 0.04192, "close": 0.04275, "volume": 795892.0, "quote_volume": 33928.78833, "trades": 796, "taker_buy_quote": 22127.9085}, {"ts": 1775150160000, "open": 0.04279, "high": 0.0432, "low": 0.04201, "close": 0.0426, "volume": 602363.0, "quote_volume": 25731.89836, "trades": 547, "taker_buy_quote": 9064.65334}, {"ts": 1775150220000, "open": 0.04265, "high": 0.0445, "low": 0.04265, "close": 0.04319, "volume": 1723101.0, "quote_volume": 75205.57005, "trades": 1272, "taker_buy_quote": 39146.74735}, {"ts": 1775150280000, "open": 0.04327, "high": 0.04481, "low": 0.043, "close": 0.04351, "volume": 675916.0, "quote_volume": 29494.11976, "trades": 670, "taker_buy_quote": 13042.47817}, {"ts": 1775150340000, "open": 0.04342, "high": 0.0444, "low": 0.04195, "close": 0.04195, "volume": 1152081.0, "quote_volume": 49651.66442, "trades": 1002, "taker_buy_quote": 13046.16585}, {"ts": 1775150400000, "open": 0.042, "high": 0.04331, "low": 0.04184, "close": 0.04264, "volume": 537383.0, "quote_volume": 22915.58186, "trades": 575, "taker_buy_quote": 13284.92572}, {"ts": 1775150460000, "open": 0.04261, "high": 0.04288, "low": 0.04174, "close": 0.0419, "volume": 457859.0, "quote_volume": 19330.45046, "trades": 442, "taker_buy_quote": 7132.90233}, {"ts": 1775150520000, "open": 0.0419, "high": 0.042, "low": 0.04136, "close": 0.04173, "volume": 388110.0, "quote_volume": 16156.57553, "trades": 429, "taker_buy_quote": 6755.99177}, {"ts": 1775150580000, "open": 0.04173, "high": 0.04201, "low": 0.0415, "close": 0.04162, "volume": 477292.0, "quote_volume": 19842.61069, "trades": 357, "taker_buy_quote": 3850.78278}, {"ts": 1775150640000, "open": 0.04159, "high": 0.04194, "low": 0.04103, "close": 0.04162, "volume": 819465.0, "quote_volume": 33905.39926, "trades": 502, "taker_buy_quote": 25368.08742}, {"ts": 1775150700000, "open": 0.04177, "high": 0.0423, "low": 0.04177, "close": 0.04195, "volume": 353032.0, "quote_volume": 14849.37915, "trades": 400, "taker_buy_quote": 6895.65121}, {"ts": 1775150760000, "open": 0.04196, "high": 0.04201, "low": 0.04084, "close": 0.04102, "volume": 726339.0, "quote_volume": 29923.37195, "trades": 516, "taker_buy_quote": 11798.34718}, {"ts": 1775150820000, "open": 0.04103, "high": 0.0411, "low": 0.04055, "close": 0.04069, "volume": 395798.0, "quote_volume": 16144.2635, "trades": 376, "taker_buy_quote": 5954.35054}, {"ts": 1775150880000, "open": 0.04075, "high": 0.04088, "low": 0.04025, "close": 0.04037, "volume": 806993.0, "quote_volume": 32716.41392, "trades": 420, "taker_buy_quote": 16983.74662}, {"ts": 1775150940000, "open": 0.0403, "high": 0.04085, "low": 0.04009, "close": 0.04074, "volume": 531589.0, "quote_volume": 21503.5479, "trades": 338, "taker_buy_quote": 15320.76081}, {"ts": 1775151000000, "open": 0.04071, "high": 0.04152, "low": 0.04071, "close": 0.04134, "volume": 833902.0, "quote_volume": 34341.81207, "trades": 414, "taker_buy_quote": 25872.08798}, {"ts": 1775151060000, "open": 0.04138, "high": 0.04145, "low": 0.04092, "close": 0.04111, "volume": 241453.0, "quote_volume": 9937.07607, "trades": 282, "taker_buy_quote": 7059.64529}, {"ts": 1775151120000, "open": 0.04111, "high": 0.04137, "low": 0.04093, "close": 0.04132, "volume": 178306.0, "quote_volume": 7342.70308, "trades": 190, "taker_buy_quote": 4121.7871}, {"ts": 1775151180000, "open": 0.0413, "high": 0.0414, "low": 0.04061, "close": 0.04107, "volume": 851259.0, "quote_volume": 34921.59736, "trades": 576, "taker_buy_quote": 16899.48137}, {"ts": 1775151240000, "open": 0.04103, "high": 0.0416, "low": 0.04103, "close": 0.04135, "volume": 457085.0, "quote_volume": 18868.39832, "trades": 310, "taker_buy_quote": 15149.41874}, {"ts": 1775151300000, "open": 0.0413, "high": 0.04242, "low": 0.04119, "close": 0.04154, "volume": 545759.0, "quote_volume": 22788.43921, "trades": 510, "taker_buy_quote": 14360.18284}, {"ts": 1775151360000, "open": 0.04152, "high": 0.04177, "low": 0.04124, "close": 0.0414, "volume": 410463.0, "quote_volume": 17040.91759, "trades": 357, "taker_buy_quote": 9404.83185}, {"ts": 1775151420000, "open": 0.04134, "high": 0.04136, "low": 0.04096, "close": 0.04122, "volume": 320007.0, "quote_volume": 13187.16937, "trades": 281, "taker_buy_quote": 6834.52738}, {"ts": 1775151480000, "open": 0.04123, "high": 0.04131, "low": 0.04064, "close": 0.04064, "volume": 390316.0, "quote_volume": 15975.62388, "trades": 155, "taker_buy_quote": 2396.73772}, {"ts": 1775151540000, "open": 0.04063, "high": 0.04068, "low": 0.03788, "close": 0.03886, "volume": 2778509.0, "quote_volume": 108810.72316, "trades": 1843, "taker_buy_quote": 42892.93393}, {"ts": 1775151600000, "open": 0.03892, "high": 0.03986, "low": 0.03892, "close": 0.03945, "volume": 2030891.0, "quote_volume": 80092.0878, "trades": 870, "taker_buy_quote": 62379.88102}, {"ts": 1775151660000, "open": 0.03947, "high": 0.03988, "low": 0.03939, "close": 0.03939, "volume": 479299.0, "quote_volume": 19009.55218, "trades": 317, "taker_buy_quote": 5205.83881}, {"ts": 1775151720000, "open": 0.03942, "high": 0.03948, "low": 0.03889, "close": 0.03899, "volume": 1132181.0, "quote_volume": 44284.00185, "trades": 704, "taker_buy_quote": 22056.52704}, {"ts": 1775151780000, "open": 0.03898, "high": 0.03944, "low": 0.03893, "close": 0.03919, "volume": 291764.0, "quote_volume": 11411.72569, "trades": 310, "taker_buy_quote": 6351.02855}, {"ts": 1775151840000, "open": 0.03911, "high": 0.04, "low": 0.03908, "close": 0.03929, "volume": 425346.0, "quote_volume": 16847.03253, "trades": 430, "taker_buy_quote": 8234.01181}, {"ts": 1775151900000, "open": 0.03937, "high": 0.04025, "low": 0.03937, "close": 0.0398, "volume": 791813.0, "quote_volume": 31610.11688, "trades": 450, "taker_buy_quote": 23074.99583}, {"ts": 1775151960000, "open": 0.03985, "high": 0.03988, "low": 0.03912, "close": 0.03926, "volume": 425385.0, "quote_volume": 16797.67255, "trades": 308, "taker_buy_quote": 6696.1209}, {"ts": 1775152020000, "open": 0.03934, "high": 0.03968, "low": 0.03924, "close": 0.03954, "volume": 452908.0, "quote_volume": 17865.89735, "trades": 267, "taker_buy_quote": 5030.78476}, {"ts": 1775152080000, "open": 0.03955, "high": 0.03966, "low": 0.03924, "close": 0.03953, "volume": 167268.0, "quote_volume": 6604.24973, "trades": 158, "taker_buy_quote": 3301.61337}, {"ts": 1775152140000, "open": 0.03954, "high": 0.03962, "low": 0.0393, "close": 0.03937, "volume": 142080.0, "quote_volume": 5604.77864, "trades": 182, "taker_buy_quote": 1994.73803}, {"ts": 1775152200000, "open": 0.03942, "high": 0.03969, "low": 0.03925, "close": 0.03959, "volume": 288479.0, "quote_volume": 11393.18254, "trades": 202, "taker_buy_quote": 8229.44448}, {"ts": 1775152260000, "open": 0.03959, "high": 0.0408, "low": 0.03959, "close": 0.04058, "volume": 770052.0, "quote_volume": 30993.28201, "trades": 480, "taker_buy_quote": 23256.33722}, {"ts": 1775152320000, "open": 0.04058, "high": 0.04058, "low": 0.04013, "close": 0.04026, "volume": 470301.0, "quote_volume": 18962.97696, "trades": 347, "taker_buy_quote": 7005.20131}, {"ts": 1775152380000, "open": 0.04024, "high": 0.0405, "low": 0.03918, "close": 0.03933, "volume": 598551.0, "quote_volume": 23803.17593, "trades": 517, "taker_buy_quote": 7416.95077}, {"ts": 1775152440000, "open": 0.03936, "high": 0.0398, "low": 0.03933, "close": 0.03969, "volume": 371810.0, "quote_volume": 14720.58435, "trades": 237, "taker_buy_quote": 10385.38211}, {"ts": 1775152500000, "open": 0.03973, "high": 0.03994, "low": 0.03931, "close": 0.03944, "volume": 457238.0, "quote_volume": 18113.08285, "trades": 382, "taker_buy_quote": 7409.68269}, {"ts": 1775152560000, "open": 0.03958, "high": 0.03974, "low": 0.0394, "close": 0.03953, "volume": 446728.0, "quote_volume": 17697.3736, "trades": 230, "taker_buy_quote": 7645.20933}, {"ts": 1775152620000, "open": 0.03957, "high": 0.0397, "low": 0.03915, "close": 0.03927, "volume": 571604.0, "quote_volume": 22490.312, "trades": 339, "taker_buy_quote": 13152.04433}, {"ts": 1775152680000, "open": 0.03928, "high": 0.0395, "low": 0.039, "close": 0.03946, "volume": 947406.0, "quote_volume": 37182.85238, "trades": 443, "taker_buy_quote": 24857.64218}, {"ts": 1775152740000, "open": 0.03945, "high": 0.04021, "low": 0.03945, "close": 0.04, "volume": 531672.0, "quote_volume": 21216.03319, "trades": 337, "taker_buy_quote": 14160.52267}, {"ts": 1775152800000, "open": 0.04003, "high": 0.04168, "low": 0.03984, "close": 0.04153, "volume": 1662039.0, "quote_volume": 68100.98935, "trades": 845, "taker_buy_quote": 44936.46192}, {"ts": 1775152860000, "open": 0.04142, "high": 0.04467, "low": 0.04142, "close": 0.04362, "volume": 4097097.0, "quote_volume": 177316.07785, "trades": 1801, "taker_buy_quote": 68200.42059}, {"ts": 1775152920000, "open": 0.04363, "high": 0.0437, "low": 0.04237, "close": 0.04277, "volume": 1251972.0, "quote_volume": 53608.09052, "trades": 918, "taker_buy_quote": 15459.34121}, {"ts": 1775152980000, "open": 0.04282, "high": 0.04334, "low": 0.04225, "close": 0.04289, "volume": 804016.0, "quote_volume": 34385.47593, "trades": 695, "taker_buy_quote": 16954.97086}, {"ts": 1775153040000, "open": 0.04288, "high": 0.04312, "low": 0.0424, "close": 0.04302, "volume": 353217.0, "quote_volume": 15105.72662, "trades": 435, "taker_buy_quote": 8500.60905}, {"ts": 1775153100000, "open": 0.04297, "high": 0.04479, "low": 0.04296, "close": 0.04443, "volume": 1916094.0, "quote_volume": 84178.32345, "trades": 1241, "taker_buy_quote": 56219.44296}, {"ts": 1775153160000, "open": 0.04451, "high": 0.04505, "low": 0.044, "close": 0.0443, "volume": 1838672.0, "quote_volume": 81710.3515, "trades": 882, "taker_buy_quote": 38189.72303}, {"ts": 1775153220000, "open": 0.04428, "high": 0.04428, "low": 0.04322, "close": 0.04334, "volume": 1012643.0, "quote_volume": 44056.14419, "trades": 627, "taker_buy_quote": 17474.30479}, {"ts": 1775153280000, "open": 0.04329, "high": 0.0437, "low": 0.04, "close": 0.04351, "volume": 3654558.0, "quote_volume": 153910.21092, "trades": 2325, "taker_buy_quote": 51323.37165}, {"ts": 1775153340000, "open": 0.04345, "high": 0.04351, "low": 0.04284, "close": 0.04324, "volume": 1441508.0, "quote_volume": 62512.35413, "trades": 612, "taker_buy_quote": 52844.53312}, {"ts": 1775153400000, "open": 0.04319, "high": 0.04326, "low": 0.04185, "close": 0.04185, "volume": 871576.0, "quote_volume": 37082.47476, "trades": 692, "taker_buy_quote": 9917.09092}, {"ts": 1775153460000, "open": 0.04186, "high": 0.04284, "low": 0.0418, "close": 0.04265, "volume": 403387.0, "quote_volume": 17137.04212, "trades": 406, "taker_buy_quote": 10415.61396}, {"ts": 1775153520000, "open": 0.04264, "high": 0.04289, "low": 0.0425, "close": 0.04278, "volume": 233346.0, "quote_volume": 9950.78316, "trades": 318, "taker_buy_quote": 4367.49392}, {"ts": 1775153580000, "open": 0.04281, "high": 0.04344, "low": 0.04264, "close": 0.04277, "volume": 703702.0, "quote_volume": 30344.90192, "trades": 433, "taker_buy_quote": 16040.0812}, {"ts": 1775153640000, "open": 0.04266, "high": 0.04308, "low": 0.04263, "close": 0.04288, "volume": 235457.0, "quote_volume": 10089.70833, "trades": 215, "taker_buy_quote": 4879.85749}, {"ts": 1775153700000, "open": 0.0429, "high": 0.04304, "low": 0.04234, "close": 0.04254, "volume": 645415.0, "quote_volume": 27551.69079, "trades": 624, "taker_buy_quote": 9419.14746}, {"ts": 1775153760000, "open": 0.04252, "high": 0.04352, "low": 0.04207, "close": 0.04291, "volume": 782260.0, "quote_volume": 33558.6372, "trades": 655, "taker_buy_quote": 13979.0819}, {"ts": 1775153820000, "open": 0.04301, "high": 0.04314, "low": 0.04278, "close": 0.04279, "volume": 151885.0, "quote_volume": 6520.38292, "trades": 238, "taker_buy_quote": 3288.54929}, {"ts": 1775153880000, "open": 0.04286, "high": 0.04294, "low": 0.04225, "close": 0.04271, "volume": 484740.0, "quote_volume": 20660.27789, "trades": 411, "taker_buy_quote": 12703.83824}, {"ts": 1775153940000, "open": 0.04277, "high": 0.04392, "low": 0.04233, "close": 0.04295, "volume": 987816.0, "quote_volume": 42811.29169, "trades": 767, "taker_buy_quote": 30027.31503}, {"ts": 1775154000000, "open": 0.04305, "high": 0.04314, "low": 0.0423, "close": 0.04254, "volume": 790752.0, "quote_volume": 33686.4737, "trades": 662, "taker_buy_quote": 7913.41738}, {"ts": 1775154060000, "open": 0.04254, "high": 0.04282, "low": 0.04244, "close": 0.04255, "volume": 127959.0, "quote_volume": 5458.99964, "trades": 125, "taker_buy_quote": 3464.81695}, {"ts": 1775154120000, "open": 0.04255, "high": 0.04294, "low": 0.04234, "close": 0.04246, "volume": 352689.0, "quote_volume": 15032.45566, "trades": 242, "taker_buy_quote": 4514.94251}, {"ts": 1775154180000, "open": 0.04257, "high": 0.04298, "low": 0.04234, "close": 0.04245, "volume": 512024.0, "quote_volume": 21829.33138, "trades": 353, "taker_buy_quote": 8423.00117}, {"ts": 1775154240000, "open": 0.04247, "high": 0.0429, "low": 0.04233, "close": 0.04283, "volume": 251412.0, "quote_volume": 10730.99493, "trades": 228, "taker_buy_quote": 6703.50655}, {"ts": 1775154300000, "open": 0.04289, "high": 0.0435, "low": 0.04282, "close": 0.04315, "volume": 651332.0, "quote_volume": 28145.40202, "trades": 446, "taker_buy_quote": 19605.64649}, {"ts": 1775154360000, "open": 0.04306, "high": 0.04311, "low": 0.04238, "close": 0.04256, "volume": 359326.0, "quote_volume": 15321.59916, "trades": 253, "taker_buy_quote": 5717.60713}, {"ts": 1775154420000, "open": 0.04241, "high": 0.04282, "low": 0.04208, "close": 0.04281, "volume": 419906.0, "quote_volume": 17902.43313, "trades": 298, "taker_buy_quote": 7112.98281}, {"ts": 1775154480000, "open": 0.0428, "high": 0.0435, "low": 0.04263, "close": 0.04324, "volume": 358132.0, "quote_volume": 15412.98638, "trades": 305, "taker_buy_quote": 10648.18043}, {"ts": 1775154540000, "open": 0.04322, "high": 0.04397, "low": 0.04304, "close": 0.04372, "volume": 995385.0, "quote_volume": 43423.32633, "trades": 561, "taker_buy_quote": 33937.15941}, {"ts": 1775154600000, "open": 0.04379, "high": 0.04394, "low": 0.04351, "close": 0.04373, "volume": 222326.0, "quote_volume": 9729.56091, "trades": 376, "taker_buy_quote": 4773.01634}, {"ts": 1775154660000, "open": 0.04378, "high": 0.04468, "low": 0.04368, "close": 0.04468, "volume": 817613.0, "quote_volume": 36093.54885, "trades": 605, "taker_buy_quote": 19151.88271}, {"ts": 1775154720000, "open": 0.0446, "high": 0.04463, "low": 0.04321, "close": 0.04353, "volume": 1283231.0, "quote_volume": 56578.43309, "trades": 681, "taker_buy_quote": 14969.2511}, {"ts": 1775154780000, "open": 0.0435, "high": 0.04381, "low": 0.04339, "close": 0.04349, "volume": 200324.0, "quote_volume": 8728.53232, "trades": 199, "taker_buy_quote": 4668.13726}, {"ts": 1775154840000, "open": 0.04352, "high": 0.04379, "low": 0.04336, "close": 0.0434, "volume": 170245.0, "quote_volume": 7403.43658, "trades": 207, "taker_buy_quote": 3063.24302}, {"ts": 1775154900000, "open": 0.0434, "high": 0.04346, "low": 0.04259, "close": 0.04299, "volume": 1256349.0, "quote_volume": 54255.32093, "trades": 467, "taker_buy_quote": 8800.59808}, {"ts": 1775154960000, "open": 0.04294, "high": 0.04305, "low": 0.0422, "close": 0.04266, "volume": 442019.0, "quote_volume": 18827.93138, "trades": 410, "taker_buy_quote": 7825.57689}, {"ts": 1775155020000, "open": 0.04259, "high": 0.0427, "low": 0.04208, "close": 0.04238, "volume": 555734.0, "quote_volume": 23541.80538, "trades": 284, "taker_buy_quote": 14859.0699}, {"ts": 1775155080000, "open": 0.04246, "high": 0.04286, "low": 0.04216, "close": 0.04224, "volume": 281171.0, "quote_volume": 11949.59176, "trades": 223, "taker_buy_quote": 4978.26929}, {"ts": 1775155140000, "open": 0.0422, "high": 0.04227, "low": 0.04185, "close": 0.04202, "volume": 414085.0, "quote_volume": 17391.85117, "trades": 266, "taker_buy_quote": 7445.71104}, {"ts": 1775155200000, "open": 0.04206, "high": 0.04242, "low": 0.04194, "close": 0.04227, "volume": 225958.0, "quote_volume": 9536.29495, "trades": 223, "taker_buy_quote": 7659.5141}, {"ts": 1775155260000, "open": 0.04233, "high": 0.04276, "low": 0.04224, "close": 0.04258, "volume": 277637.0, "quote_volume": 11808.10822, "trades": 263, "taker_buy_quote": 7608.1315}, {"ts": 1775155320000, "open": 0.04253, "high": 0.04255, "low": 0.04216, "close": 0.04235, "volume": 193261.0, "quote_volume": 8186.96138, "trades": 167, "taker_buy_quote": 2780.19678}, {"ts": 1775155380000, "open": 0.04237, "high": 0.0425, "low": 0.04212, "close": 0.0425, "volume": 169030.0, "quote_volume": 7152.58952, "trades": 103, "taker_buy_quote": 4358.54523}, {"ts": 1775155440000, "open": 0.0424, "high": 0.0424, "low": 0.042, "close": 0.0421, "volume": 485788.0, "quote_volume": 20477.81434, "trades": 245, "taker_buy_quote": 9042.61421}, {"ts": 1775155500000, "open": 0.0421, "high": 0.04212, "low": 0.03756, "close": 0.04069, "volume": 5214082.0, "quote_volume": 209226.86509, "trades": 3176, "taker_buy_quote": 113886.85126}, {"ts": 1775155560000, "open": 0.04079, "high": 0.04138, "low": 0.04062, "close": 0.04115, "volume": 821941.0, "quote_volume": 33643.92768, "trades": 618, "taker_buy_quote": 24230.0202}, {"ts": 1775155620000, "open": 0.04114, "high": 0.04182, "low": 0.0411, "close": 0.04141, "volume": 505348.0, "quote_volume": 20992.35467, "trades": 556, "taker_buy_quote": 9892.86519}, {"ts": 1775155680000, "open": 0.04151, "high": 0.04165, "low": 0.04121, "close": 0.04131, "volume": 284722.0, "quote_volume": 11779.0306, "trades": 319, "taker_buy_quote": 3858.91649}, {"ts": 1775155740000, "open": 0.04131, "high": 0.04154, "low": 0.04085, "close": 0.04092, "volume": 230643.0, "quote_volume": 9510.39375, "trades": 224, "taker_buy_quote": 4967.32923}, {"ts": 1775155800000, "open": 0.04093, "high": 0.04106, "low": 0.04053, "close": 0.04072, "volume": 634177.0, "quote_volume": 25884.06032, "trades": 488, "taker_buy_quote": 17776.17823}, {"ts": 1775155860000, "open": 0.04079, "high": 0.04151, "low": 0.04079, "close": 0.04126, "volume": 683146.0, "quote_volume": 28145.87023, "trades": 500, "taker_buy_quote": 12759.29446}, {"ts": 1775155920000, "open": 0.04123, "high": 0.04141, "low": 0.04106, "close": 0.0413, "volume": 255592.0, "quote_volume": 10536.45675, "trades": 250, "taker_buy_quote": 5850.63912}, {"ts": 1775155980000, "open": 0.04128, "high": 0.04136, "low": 0.04092, "close": 0.04136, "volume": 299046.0, "quote_volume": 12302.24782, "trades": 212, "taker_buy_quote": 6019.14519}, {"ts": 1775156040000, "open": 0.04138, "high": 0.04142, "low": 0.04096, "close": 0.04104, "volume": 374916.0, "quote_volume": 15470.02588, "trades": 272, "taker_buy_quote": 9194.11988}, {"ts": 1775156100000, "open": 0.04099, "high": 0.04112, "low": 0.04062, "close": 0.04077, "volume": 210484.0, "quote_volume": 8592.64074, "trades": 161, "taker_buy_quote": 1452.31861}, {"ts": 1775156160000, "open": 0.04078, "high": 0.0414, "low": 0.04078, "close": 0.04123, "volume": 208673.0, "quote_volume": 8588.14542, "trades": 232, "taker_buy_quote": 7294.61506}, {"ts": 1775156220000, "open": 0.04123, "high": 0.04168, "low": 0.04122, "close": 0.04142, "volume": 408781.0, "quote_volume": 16959.63015, "trades": 282, "taker_buy_quote": 8289.23106}, {"ts": 1775156280000, "open": 0.04142, "high": 0.04226, "low": 0.04137, "close": 0.0422, "volume": 1006780.0, "quote_volume": 42346.87038, "trades": 392, "taker_buy_quote": 36251.90226}, {"ts": 1775156340000, "open": 0.04219, "high": 0.04237, "low": 0.0418, "close": 0.04188, "volume": 341885.0, "quote_volume": 14389.15835, "trades": 271, "taker_buy_quote": 7261.10344}, {"ts": 1775156400000, "open": 0.04188, "high": 0.04195, "low": 0.04162, "close": 0.04162, "volume": 214933.0, "quote_volume": 8981.44472, "trades": 196, "taker_buy_quote": 2245.71018}, {"ts": 1775156460000, "open": 0.04166, "high": 0.04226, "low": 0.04149, "close": 0.04203, "volume": 416916.0, "quote_volume": 17508.06208, "trades": 288, "taker_buy_quote": 10120.40136}, {"ts": 1775156520000, "open": 0.04202, "high": 0.04202, "low": 0.04108, "close": 0.04116, "volume": 890118.0, "quote_volume": 36861.26906, "trades": 346, "taker_buy_quote": 5152.62679}, {"ts": 1775156580000, "open": 0.04112, "high": 0.04152, "low": 0.04105, "close": 0.04112, "volume": 190186.0, "quote_volume": 7841.61154, "trades": 172, "taker_buy_quote": 5685.4735}, {"ts": 1775156640000, "open": 0.04115, "high": 0.04123, "low": 0.04085, "close": 0.04106, "volume": 139199.0, "quote_volume": 5721.45503, "trades": 205, "taker_buy_quote": 3323.63586}, {"ts": 1775156700000, "open": 0.04116, "high": 0.04161, "low": 0.04079, "close": 0.0409, "volume": 457669.0, "quote_volume": 18862.02298, "trades": 359, "taker_buy_quote": 9175.02778}, {"ts": 1775156760000, "open": 0.04092, "high": 0.04116, "low": 0.04069, "close": 0.04102, "volume": 114348.0, "quote_volume": 4675.87558, "trades": 154, "taker_buy_quote": 3109.8897}, {"ts": 1775156820000, "open": 0.04109, "high": 0.04168, "low": 0.04103, "close": 0.04118, "volume": 224804.0, "quote_volume": 9292.32819, "trades": 237, "taker_buy_quote": 4652.86284}, {"ts": 1775156880000, "open": 0.04118, "high": 0.04142, "low": 0.041, "close": 0.04132, "volume": 245275.0, "quote_volume": 10114.43385, "trades": 162, "taker_buy_quote": 2048.96059}, {"ts": 1775156940000, "open": 0.04131, "high": 0.04138, "low": 0.04115, "close": 0.04122, "volume": 114372.0, "quote_volume": 4718.46719, "trades": 78, "taker_buy_quote": 3099.59153}, {"ts": 1775157000000, "open": 0.04129, "high": 0.04144, "low": 0.04125, "close": 0.04141, "volume": 136030.0, "quote_volume": 5626.66898, "trades": 108, "taker_buy_quote": 4362.91818}, {"ts": 1775157060000, "open": 0.04135, "high": 0.04164, "low": 0.04132, "close": 0.0416, "volume": 112377.0, "quote_volume": 4665.74736, "trades": 133, "taker_buy_quote": 1245.63976}, {"ts": 1775157120000, "open": 0.04151, "high": 0.04172, "low": 0.04142, "close": 0.04142, "volume": 224448.0, "quote_volume": 9325.33236, "trades": 146, "taker_buy_quote": 4947.15651}, {"ts": 1775157180000, "open": 0.04141, "high": 0.04156, "low": 0.04132, "close": 0.04133, "volume": 69399.0, "quote_volume": 2875.07759, "trades": 86, "taker_buy_quote": 1826.95586}, {"ts": 1775157240000, "open": 0.0414, "high": 0.0414, "low": 0.04064, "close": 0.04095, "volume": 257331.0, "quote_volume": 10530.50465, "trades": 232, "taker_buy_quote": 3917.44865}, {"ts": 1775157300000, "open": 0.04096, "high": 0.04117, "low": 0.0407, "close": 0.04086, "volume": 275974.0, "quote_volume": 11300.7408, "trades": 220, "taker_buy_quote": 8282.35065}, {"ts": 1775157360000, "open": 0.04088, "high": 0.04114, "low": 0.04074, "close": 0.04105, "volume": 130995.0, "quote_volume": 5366.26856, "trades": 87, "taker_buy_quote": 1546.88477}, {"ts": 1775157420000, "open": 0.04103, "high": 0.0413, "low": 0.04089, "close": 0.04125, "volume": 103669.0, "quote_volume": 4250.95394, "trades": 93, "taker_buy_quote": 2642.78258}, {"ts": 1775157480000, "open": 0.04125, "high": 0.04156, "low": 0.04125, "close": 0.04139, "volume": 140973.0, "quote_volume": 5838.90531, "trades": 138, "taker_buy_quote": 3728.70444}, {"ts": 1775157540000, "open": 0.04145, "high": 0.04146, "low": 0.04134, "close": 0.04139, "volume": 27356.0, "quote_volume": 1131.64481, "trades": 41, "taker_buy_quote": 321.66851}, {"ts": 1775157600000, "open": 0.04132, "high": 0.04132, "low": 0.03977, "close": 0.04043, "volume": 681313.0, "quote_volume": 27614.28424, "trades": 570, "taker_buy_quote": 5240.56781}, {"ts": 1775157660000, "open": 0.0405, "high": 0.04106, "low": 0.0405, "close": 0.04085, "volume": 81284.0, "quote_volume": 3313.54606, "trades": 143, "taker_buy_quote": 2291.82893}, {"ts": 1775157720000, "open": 0.04083, "high": 0.04089, "low": 0.04006, "close": 0.04041, "volume": 268681.0, "quote_volume": 10860.85425, "trades": 261, "taker_buy_quote": 7879.83999}, {"ts": 1775157780000, "open": 0.04039, "high": 0.04059, "low": 0.04011, "close": 0.0403, "volume": 147748.0, "quote_volume": 5967.31519, "trades": 174, "taker_buy_quote": 2545.97014}, {"ts": 1775157840000, "open": 0.04035, "high": 0.04074, "low": 0.04018, "close": 0.0406, "volume": 306454.0, "quote_volume": 12401.6358, "trades": 167, "taker_buy_quote": 10323.30253}, {"ts": 1775157900000, "open": 0.04058, "high": 0.04071, "low": 0.04041, "close": 0.04057, "volume": 172850.0, "quote_volume": 7016.58677, "trades": 148, "taker_buy_quote": 2828.87096}, {"ts": 1775157960000, "open": 0.04058, "high": 0.04095, "low": 0.04037, "close": 0.04075, "volume": 264269.0, "quote_volume": 10757.72589, "trades": 196, "taker_buy_quote": 8706.09494}, {"ts": 1775158020000, "open": 0.04082, "high": 0.04118, "low": 0.04071, "close": 0.041, "volume": 186185.0, "quote_volume": 7627.7714, "trades": 275, "taker_buy_quote": 6061.68035}, {"ts": 1775158080000, "open": 0.041, "high": 0.04104, "low": 0.0408, "close": 0.0409, "volume": 107961.0, "quote_volume": 4417.43827, "trades": 118, "taker_buy_quote": 3426.73873}, {"ts": 1775158140000, "open": 0.04081, "high": 0.04176, "low": 0.0408, "close": 0.04169, "volume": 330448.0, "quote_volume": 13650.60427, "trades": 332, "taker_buy_quote": 9582.3119}, {"ts": 1775158200000, "open": 0.04163, "high": 0.04168, "low": 0.04121, "close": 0.04124, "volume": 104292.0, "quote_volume": 4316.29015, "trades": 155, "taker_buy_quote": 2116.30103}, {"ts": 1775158260000, "open": 0.0413, "high": 0.0415, "low": 0.0411, "close": 0.04119, "volume": 72954.0, "quote_volume": 3013.32748, "trades": 114, "taker_buy_quote": 1936.50911}, {"ts": 1775158320000, "open": 0.0412, "high": 0.0414, "low": 0.04109, "close": 0.04116, "volume": 70188.0, "quote_volume": 2896.75273, "trades": 102, "taker_buy_quote": 1731.32925}, {"ts": 1775158380000, "open": 0.04124, "high": 0.04146, "low": 0.04098, "close": 0.04115, "volume": 101075.0, "quote_volume": 4158.29264, "trades": 139, "taker_buy_quote": 1940.09797}, {"ts": 1775158440000, "open": 0.04115, "high": 0.0413, "low": 0.0408, "close": 0.04093, "volume": 188972.0, "quote_volume": 7763.3461, "trades": 169, "taker_buy_quote": 4401.16814}, {"ts": 1775158500000, "open": 0.04089, "high": 0.04155, "low": 0.0406, "close": 0.04113, "volume": 204749.0, "quote_volume": 8406.55263, "trades": 270, "taker_buy_quote": 4930.04247}, {"ts": 1775158560000, "open": 0.04109, "high": 0.04125, "low": 0.04098, "close": 0.0412, "volume": 39594.0, "quote_volume": 1628.63135, "trades": 74, "taker_buy_quote": 948.54788}, {"ts": 1775158620000, "open": 0.04119, "high": 0.04128, "low": 0.04098, "close": 0.04121, "volume": 51329.0, "quote_volume": 2113.92683, "trades": 85, "taker_buy_quote": 1225.30177}, {"ts": 1775158680000, "open": 0.04125, "high": 0.04125, "low": 0.04087, "close": 0.04097, "volume": 170955.0, "quote_volume": 7019.0592, "trades": 151, "taker_buy_quote": 2109.19534}, {"ts": 1775158740000, "open": 0.04097, "high": 0.0411, "low": 0.04082, "close": 0.04093, "volume": 120850.0, "quote_volume": 4953.26113, "trades": 112, "taker_buy_quote": 1176.49538}, {"ts": 1775158800000, "open": 0.04093, "high": 0.04093, "low": 0.04058, "close": 0.04059, "volume": 160711.0, "quote_volume": 6552.67636, "trades": 183, "taker_buy_quote": 3366.65864}, {"ts": 1775158860000, "open": 0.04056, "high": 0.04056, "low": 0.04, "close": 0.04002, "volume": 228295.0, "quote_volume": 9177.41968, "trades": 277, "taker_buy_quote": 4032.32911}, {"ts": 1775158920000, "open": 0.04015, "high": 0.04047, "low": 0.03978, "close": 0.04003, "volume": 288994.0, "quote_volume": 11596.32667, "trades": 319, "taker_buy_quote": 4995.27245}, {"ts": 1775158980000, "open": 0.04004, "high": 0.04027, "low": 0.03912, "close": 0.04016, "volume": 673439.0, "quote_volume": 26744.14017, "trades": 616, "taker_buy_quote": 12422.91157}, {"ts": 1775159040000, "open": 0.04009, "high": 0.04017, "low": 0.03976, "close": 0.04002, "volume": 158525.0, "quote_volume": 6344.75826, "trades": 177, "taker_buy_quote": 3632.50984}, {"ts": 1775159100000, "open": 0.04001, "high": 0.04003, "low": 0.03936, "close": 0.03976, "volume": 351346.0, "quote_volume": 13924.24053, "trades": 335, "taker_buy_quote": 6291.2173}, {"ts": 1775159160000, "open": 0.03982, "high": 0.04058, "low": 0.0397, "close": 0.04045, "volume": 305733.0, "quote_volume": 12307.08257, "trades": 312, "taker_buy_quote": 6212.92873}, {"ts": 1775159220000, "open": 0.04044, "high": 0.04051, "low": 0.03987, "close": 0.03994, "volume": 216740.0, "quote_volume": 8738.9226, "trades": 208, "taker_buy_quote": 3505.40893}, {"ts": 1775159280000, "open": 0.03997, "high": 0.04005, "low": 0.0397, "close": 0.0399, "volume": 175917.0, "quote_volume": 7014.12184, "trades": 163, "taker_buy_quote": 1157.48331}, {"ts": 1775159340000, "open": 0.03995, "high": 0.04009, "low": 0.03982, "close": 0.03995, "volume": 117203.0, "quote_volume": 4680.22221, "trades": 124, "taker_buy_quote": 3831.05002}, {"ts": 1775159400000, "open": 0.03995, "high": 0.04009, "low": 0.0396, "close": 0.03968, "volume": 931187.0, "quote_volume": 37237.16655, "trades": 251, "taker_buy_quote": 31787.64911}, {"ts": 1775159460000, "open": 0.03968, "high": 0.04, "low": 0.03963, "close": 0.0397, "volume": 347674.0, "quote_volume": 13825.9691, "trades": 283, "taker_buy_quote": 8156.49505}, {"ts": 1775159520000, "open": 0.0397, "high": 0.04014, "low": 0.0397, "close": 0.03997, "volume": 737337.0, "quote_volume": 29391.8053, "trades": 325, "taker_buy_quote": 24408.34402}, {"ts": 1775159580000, "open": 0.04, "high": 0.04028, "low": 0.03992, "close": 0.0402, "volume": 121909.0, "quote_volume": 4892.60259, "trades": 142, "taker_buy_quote": 3172.34857}, {"ts": 1775159640000, "open": 0.04022, "high": 0.04058, "low": 0.04017, "close": 0.04054, "volume": 188565.0, "quote_volume": 7620.81792, "trades": 187, "taker_buy_quote": 4444.51428}, {"ts": 1775159700000, "open": 0.04048, "high": 0.04137, "low": 0.0404, "close": 0.04117, "volume": 399127.0, "quote_volume": 16343.47936, "trades": 397, "taker_buy_quote": 11944.3854}, {"ts": 1775159760000, "open": 0.04117, "high": 0.0415, "low": 0.04065, "close": 0.04101, "volume": 547323.0, "quote_volume": 22493.89916, "trades": 521, "taker_buy_quote": 17044.1888}, {"ts": 1775159820000, "open": 0.04104, "high": 0.0411, "low": 0.04092, "close": 0.04098, "volume": 108754.0, "quote_volume": 4462.14998, "trades": 92, "taker_buy_quote": 1990.50934}, {"ts": 1775159880000, "open": 0.04105, "high": 0.04122, "low": 0.04092, "close": 0.041, "volume": 162835.0, "quote_volume": 6681.45877, "trades": 108, "taker_buy_quote": 4236.15133}, {"ts": 1775159940000, "open": 0.04109, "high": 0.04127, "low": 0.04074, "close": 0.04104, "volume": 151121.0, "quote_volume": 6196.64982, "trades": 167, "taker_buy_quote": 3571.02408}, {"ts": 1775160000000, "open": 0.04094, "high": 0.04126, "low": 0.04065, "close": 0.0411, "volume": 267561.0, "quote_volume": 10938.44082, "trades": 181, "taker_buy_quote": 3287.9718}, {"ts": 1775160060000, "open": 0.0411, "high": 0.04193, "low": 0.0411, "close": 0.04142, "volume": 519046.0, "quote_volume": 21537.87106, "trades": 433, "taker_buy_quote": 13608.2017}, {"ts": 1775160120000, "open": 0.04143, "high": 0.0415, "low": 0.04134, "close": 0.04149, "volume": 173801.0, "quote_volume": 7202.99621, "trades": 131, "taker_buy_quote": 2165.58998}, {"ts": 1775160180000, "open": 0.04149, "high": 0.04173, "low": 0.04088, "close": 0.04102, "volume": 732575.0, "quote_volume": 30383.82652, "trades": 409, "taker_buy_quote": 16977.14261}, {"ts": 1775160240000, "open": 0.04089, "high": 0.04129, "low": 0.04047, "close": 0.04093, "volume": 295997.0, "quote_volume": 12106.04348, "trades": 276, "taker_buy_quote": 5547.4261}, {"ts": 1775160300000, "open": 0.04092, "high": 0.04106, "low": 0.04052, "close": 0.04092, "volume": 269067.0, "quote_volume": 10999.90603, "trades": 167, "taker_buy_quote": 7292.0056}, {"ts": 1775160360000, "open": 0.04103, "high": 0.04139, "low": 0.04099, "close": 0.0413, "volume": 288530.0, "quote_volume": 11892.36065, "trades": 239, "taker_buy_quote": 4221.28441}, {"ts": 1775160420000, "open": 0.04132, "high": 0.04138, "low": 0.04091, "close": 0.04112, "volume": 224823.0, "quote_volume": 9241.15736, "trades": 164, "taker_buy_quote": 4455.67409}, {"ts": 1775160480000, "open": 0.04112, "high": 0.04128, "low": 0.04026, "close": 0.04041, "volume": 479130.0, "quote_volume": 19507.34314, "trades": 288, "taker_buy_quote": 2083.49716}, {"ts": 1775160540000, "open": 0.04043, "high": 0.04049, "low": 0.04002, "close": 0.04038, "volume": 332481.0, "quote_volume": 13393.62845, "trades": 231, "taker_buy_quote": 4910.62803}, {"ts": 1775160600000, "open": 0.04039, "high": 0.04043, "low": 0.04017, "close": 0.04019, "volume": 158385.0, "quote_volume": 6379.62983, "trades": 156, "taker_buy_quote": 3482.56613}, {"ts": 1775160660000, "open": 0.0402, "high": 0.04064, "low": 0.04014, "close": 0.04016, "volume": 279262.0, "quote_volume": 11244.76589, "trades": 219, "taker_buy_quote": 4654.02895}, {"ts": 1775160720000, "open": 0.04016, "high": 0.04029, "low": 0.03978, "close": 0.03999, "volume": 424351.0, "quote_volume": 17005.4227, "trades": 260, "taker_buy_quote": 4368.6664}, {"ts": 1775160780000, "open": 0.04001, "high": 0.04054, "low": 0.03988, "close": 0.04047, "volume": 111452.0, "quote_volume": 4483.11384, "trades": 149, "taker_buy_quote": 2928.63442}, {"ts": 1775160840000, "open": 0.0404, "high": 0.04054, "low": 0.04025, "close": 0.04038, "volume": 71058.0, "quote_volume": 2871.02557, "trades": 87, "taker_buy_quote": 805.70995}, {"ts": 1775160900000, "open": 0.0404, "high": 0.04042, "low": 0.03999, "close": 0.04011, "volume": 180325.0, "quote_volume": 7241.58252, "trades": 166, "taker_buy_quote": 782.94248}, {"ts": 1775160960000, "open": 0.04012, "high": 0.0402, "low": 0.03982, "close": 0.03997, "volume": 354108.0, "quote_volume": 14159.56888, "trades": 295, "taker_buy_quote": 2172.32016}, {"ts": 1775161020000, "open": 0.03997, "high": 0.04023, "low": 0.03997, "close": 0.04006, "volume": 114815.0, "quote_volume": 4605.77872, "trades": 100, "taker_buy_quote": 2483.88753}, {"ts": 1775161080000, "open": 0.04012, "high": 0.04042, "low": 0.04005, "close": 0.04025, "volume": 96502.0, "quote_volume": 3880.3138, "trades": 123, "taker_buy_quote": 1170.83439}, {"ts": 1775161140000, "open": 0.04027, "high": 0.04044, "low": 0.04007, "close": 0.04028, "volume": 236356.0, "quote_volume": 9518.38749, "trades": 167, "taker_buy_quote": 3343.21755}, {"ts": 1775161200000, "open": 0.04028, "high": 0.04028, "low": 0.03956, "close": 0.03978, "volume": 478523.0, "quote_volume": 19118.8752, "trades": 367, "taker_buy_quote": 5571.39876}, {"ts": 1775161260000, "open": 0.03976, "high": 0.03976, "low": 0.03935, "close": 0.0396, "volume": 394904.0, "quote_volume": 15627.9486, "trades": 259, "taker_buy_quote": 7619.00585}, {"ts": 1775161320000, "open": 0.03969, "high": 0.04023, "low": 0.03956, "close": 0.03992, "volume": 216278.0, "quote_volume": 8631.59864, "trades": 194, "taker_buy_quote": 5408.92448}, {"ts": 1775161380000, "open": 0.0399, "high": 0.04004, "low": 0.03985, "close": 0.04001, "volume": 70314.0, "quote_volume": 2807.77753, "trades": 68, "taker_buy_quote": 1986.16084}, {"ts": 1775161440000, "open": 0.04, "high": 0.04047, "low": 0.03984, "close": 0.04047, "volume": 389236.0, "quote_volume": 15629.20252, "trades": 247, "taker_buy_quote": 9603.92284}, {"ts": 1775161500000, "open": 0.04047, "high": 0.0409, "low": 0.04012, "close": 0.04021, "volume": 279226.0, "quote_volume": 11318.20918, "trades": 246, "taker_buy_quote": 6739.89552}, {"ts": 1775161560000, "open": 0.04015, "high": 0.04074, "low": 0.04008, "close": 0.0407, "volume": 340634.0, "quote_volume": 13737.41984, "trades": 234, "taker_buy_quote": 7781.87286}, {"ts": 1775161620000, "open": 0.04069, "high": 0.0407, "low": 0.04027, "close": 0.04033, "volume": 268049.0, "quote_volume": 10870.77459, "trades": 192, "taker_buy_quote": 6598.95796}, {"ts": 1775161680000, "open": 0.04027, "high": 0.04036, "low": 0.03978, "close": 0.03998, "volume": 192322.0, "quote_volume": 7700.48633, "trades": 172, "taker_buy_quote": 1211.34327}, {"ts": 1775161740000, "open": 0.03996, "high": 0.0401, "low": 0.03977, "close": 0.03979, "volume": 196510.0, "quote_volume": 7840.40188, "trades": 156, "taker_buy_quote": 1360.62667}, {"ts": 1775161800000, "open": 0.03978, "high": 0.03989, "low": 0.03957, "close": 0.03965, "volume": 223262.0, "quote_volume": 8866.93637, "trades": 191, "taker_buy_quote": 1309.54011}, {"ts": 1775161860000, "open": 0.03969, "high": 0.03993, "low": 0.03955, "close": 0.03974, "volume": 238214.0, "quote_volume": 9453.23558, "trades": 179, "taker_buy_quote": 3439.72617}, {"ts": 1775161920000, "open": 0.03971, "high": 0.04043, "low": 0.03971, "close": 0.03977, "volume": 250499.0, "quote_volume": 10029.61099, "trades": 204, "taker_buy_quote": 5420.55655}, {"ts": 1775161980000, "open": 0.03977, "high": 0.03993, "low": 0.03972, "close": 0.03973, "volume": 97517.0, "quote_volume": 3885.8525, "trades": 96, "taker_buy_quote": 2893.56848}, {"ts": 1775162040000, "open": 0.03972, "high": 0.04, "low": 0.03968, "close": 0.03999, "volume": 163116.0, "quote_volume": 6502.10458, "trades": 110, "taker_buy_quote": 4625.43068}, {"ts": 1775162100000, "open": 0.03999, "high": 0.0401, "low": 0.03989, "close": 0.03994, "volume": 188400.0, "quote_volume": 7535.0873, "trades": 127, "taker_buy_quote": 4521.33562}, {"ts": 1775162160000, "open": 0.03993, "high": 0.04011, "low": 0.03991, "close": 0.04011, "volume": 51547.0, "quote_volume": 2061.03188, "trades": 62, "taker_buy_quote": 1075.51267}, {"ts": 1775162220000, "open": 0.04012, "high": 0.04029, "low": 0.04009, "close": 0.04024, "volume": 211941.0, "quote_volume": 8518.53391, "trades": 159, "taker_buy_quote": 5824.35999}, {"ts": 1775162280000, "open": 0.04024, "high": 0.04086, "low": 0.04009, "close": 0.04069, "volume": 807515.0, "quote_volume": 32576.62778, "trades": 217, "taker_buy_quote": 27824.97946}, {"ts": 1775162340000, "open": 0.04071, "high": 0.04081, "low": 0.04044, "close": 0.0407, "volume": 308303.0, "quote_volume": 12535.01955, "trades": 210, "taker_buy_quote": 8814.9743}, {"ts": 1775162400000, "open": 0.04068, "high": 0.04097, "low": 0.04068, "close": 0.04096, "volume": 248848.0, "quote_volume": 10146.64945, "trades": 137, "taker_buy_quote": 3719.44585}, {"ts": 1775162460000, "open": 0.04093, "high": 0.04129, "low": 0.04086, "close": 0.04117, "volume": 290799.0, "quote_volume": 11943.94866, "trades": 199, "taker_buy_quote": 6886.35619}, {"ts": 1775162520000, "open": 0.04118, "high": 0.04132, "low": 0.04095, "close": 0.04123, "volume": 280624.0, "quote_volume": 11540.93596, "trades": 137, "taker_buy_quote": 3229.05453}, {"ts": 1775162580000, "open": 0.0412, "high": 0.04156, "low": 0.0412, "close": 0.0412, "volume": 594352.0, "quote_volume": 24588.76556, "trades": 303, "taker_buy_quote": 13917.67393}, {"ts": 1775162640000, "open": 0.0412, "high": 0.04121, "low": 0.04086, "close": 0.04103, "volume": 517572.0, "quote_volume": 21226.69464, "trades": 219, "taker_buy_quote": 13920.20842}, {"ts": 1775162700000, "open": 0.04105, "high": 0.04131, "low": 0.04052, "close": 0.04106, "volume": 456603.0, "quote_volume": 18668.44676, "trades": 343, "taker_buy_quote": 9859.35446}, {"ts": 1775162760000, "open": 0.04108, "high": 0.04226, "low": 0.04103, "close": 0.04204, "volume": 693979.0, "quote_volume": 29012.28113, "trades": 537, "taker_buy_quote": 18254.27176}, {"ts": 1775162820000, "open": 0.04197, "high": 0.04205, "low": 0.04174, "close": 0.04203, "volume": 595107.0, "quote_volume": 24951.8197, "trades": 260, "taker_buy_quote": 12219.58484}, {"ts": 1775162880000, "open": 0.04196, "high": 0.04307, "low": 0.04195, "close": 0.04298, "volume": 1573375.0, "quote_volume": 67206.6602, "trades": 696, "taker_buy_quote": 27435.13786}, {"ts": 1775162940000, "open": 0.04295, "high": 0.04295, "low": 0.04199, "close": 0.0425, "volume": 532454.0, "quote_volume": 22542.083, "trades": 255, "taker_buy_quote": 12447.93845}, {"ts": 1775163000000, "open": 0.04242, "high": 0.04248, "low": 0.04193, "close": 0.0422, "volume": 412869.0, "quote_volume": 17406.23821, "trades": 193, "taker_buy_quote": 11476.56591}, {"ts": 1775163060000, "open": 0.04218, "high": 0.04218, "low": 0.04185, "close": 0.04192, "volume": 531724.0, "quote_volume": 22337.25687, "trades": 188, "taker_buy_quote": 14009.56583}, {"ts": 1775163120000, "open": 0.04193, "high": 0.04199, "low": 0.04114, "close": 0.04158, "volume": 899860.0, "quote_volume": 37456.61102, "trades": 390, "taker_buy_quote": 16010.5426}, {"ts": 1775163180000, "open": 0.04165, "high": 0.04172, "low": 0.04151, "close": 0.04167, "volume": 108804.0, "quote_volume": 4524.86527, "trades": 102, "taker_buy_quote": 2219.1543}, {"ts": 1775163240000, "open": 0.04167, "high": 0.04167, "low": 0.0406, "close": 0.04071, "volume": 716132.0, "quote_volume": 29445.79582, "trades": 338, "taker_buy_quote": 18302.44046}, {"ts": 1775163300000, "open": 0.04071, "high": 0.04071, "low": 0.04012, "close": 0.04046, "volume": 452163.0, "quote_volume": 18276.13146, "trades": 274, "taker_buy_quote": 5509.87305}, {"ts": 1775163360000, "open": 0.04051, "high": 0.04057, "low": 0.04012, "close": 0.04017, "volume": 254636.0, "quote_volume": 10257.78073, "trades": 180, "taker_buy_quote": 3753.00938}, {"ts": 1775163420000, "open": 0.04017, "high": 0.04017, "low": 0.0399, "close": 0.04017, "volume": 508407.0, "quote_volume": 20371.88771, "trades": 211, "taker_buy_quote": 9631.57071}, {"ts": 1775163480000, "open": 0.04017, "high": 0.04019, "low": 0.03964, "close": 0.03979, "volume": 501771.0, "quote_volume": 20003.41783, "trades": 270, "taker_buy_quote": 4210.99167}, {"ts": 1775163540000, "open": 0.03975, "high": 0.03984, "low": 0.03957, "close": 0.0396, "volume": 236950.0, "quote_volume": 9415.27036, "trades": 172, "taker_buy_quote": 3258.39995}, {"ts": 1775163600000, "open": 0.03965, "high": 0.04024, "low": 0.039, "close": 0.039, "volume": 745270.0, "quote_volume": 29564.42975, "trades": 319, "taker_buy_quote": 11656.85115}, {"ts": 1775163660000, "open": 0.03902, "high": 0.03902, "low": 0.03672, "close": 0.03769, "volume": 2322997.0, "quote_volume": 87136.66857, "trades": 1421, "taker_buy_quote": 37791.30091}, {"ts": 1775163720000, "open": 0.03763, "high": 0.03823, "low": 0.03738, "close": 0.03804, "volume": 669869.0, "quote_volume": 25321.40976, "trades": 351, "taker_buy_quote": 19963.34438}, {"ts": 1775163780000, "open": 0.03796, "high": 0.0385, "low": 0.03796, "close": 0.03812, "volume": 491293.0, "quote_volume": 18760.56501, "trades": 417, "taker_buy_quote": 11280.88906}, {"ts": 1775163840000, "open": 0.0381, "high": 0.03918, "low": 0.03794, "close": 0.03898, "volume": 699533.0, "quote_volume": 27129.21126, "trades": 482, "taker_buy_quote": 18993.92069}, {"ts": 1775163900000, "open": 0.03888, "high": 0.03899, "low": 0.03865, "close": 0.03897, "volume": 498392.0, "quote_volume": 19335.81681, "trades": 200, "taker_buy_quote": 15635.46951}, {"ts": 1775163960000, "open": 0.03896, "high": 0.03903, "low": 0.03837, "close": 0.03837, "volume": 403062.0, "quote_volume": 15607.62647, "trades": 247, "taker_buy_quote": 6593.58169}, {"ts": 1775164020000, "open": 0.03845, "high": 0.03851, "low": 0.03787, "close": 0.03804, "volume": 698403.0, "quote_volume": 26617.91272, "trades": 256, "taker_buy_quote": 22656.6249}, {"ts": 1775164080000, "open": 0.03804, "high": 0.03818, "low": 0.03767, "close": 0.03805, "volume": 257482.0, "quote_volume": 9768.84218, "trades": 274, "taker_buy_quote": 4256.06288}, {"ts": 1775164140000, "open": 0.038, "high": 0.03814, "low": 0.03779, "close": 0.03801, "volume": 282050.0, "quote_volume": 10701.89143, "trades": 145, "taker_buy_quote": 4435.0018}, {"ts": 1775164200000, "open": 0.038, "high": 0.03839, "low": 0.03755, "close": 0.03768, "volume": 882894.0, "quote_volume": 33595.15913, "trades": 456, "taker_buy_quote": 14275.18609}, {"ts": 1775164260000, "open": 0.03774, "high": 0.03777, "low": 0.03623, "close": 0.03685, "volume": 1172518.0, "quote_volume": 43448.27778, "trades": 743, "taker_buy_quote": 15627.90927}, {"ts": 1775164320000, "open": 0.03689, "high": 0.03698, "low": 0.03474, "close": 0.03531, "volume": 3875812.0, "quote_volume": 137914.26798, "trades": 1933, "taker_buy_quote": 50873.81323}, {"ts": 1775164380000, "open": 0.03525, "high": 0.03607, "low": 0.0343, "close": 0.03527, "volume": 2073096.0, "quote_volume": 72913.20568, "trades": 1026, "taker_buy_quote": 34817.59478}, {"ts": 1775164440000, "open": 0.03535, "high": 0.03605, "low": 0.03535, "close": 0.03571, "volume": 578521.0, "quote_volume": 20689.34528, "trades": 359, "taker_buy_quote": 13837.30337}, {"ts": 1775164500000, "open": 0.0357, "high": 0.0366, "low": 0.03564, "close": 0.03639, "volume": 395235.0, "quote_volume": 14298.04685, "trades": 331, "taker_buy_quote": 7324.92785}, {"ts": 1775164560000, "open": 0.03639, "high": 0.03684, "low": 0.03625, "close": 0.03657, "volume": 515312.0, "quote_volume": 18796.09866, "trades": 266, "taker_buy_quote": 8885.86031}, {"ts": 1775164620000, "open": 0.03654, "high": 0.0366, "low": 0.03632, "close": 0.03649, "volume": 534350.0, "quote_volume": 19494.52072, "trades": 238, "taker_buy_quote": 7951.10439}, {"ts": 1775164680000, "open": 0.03648, "high": 0.03693, "low": 0.03648, "close": 0.03668, "volume": 406423.0, "quote_volume": 14944.35498, "trades": 250, "taker_buy_quote": 7369.96248}, {"ts": 1775164740000, "open": 0.03668, "high": 0.03675, "low": 0.03645, "close": 0.03652, "volume": 394722.0, "quote_volume": 14448.86105, "trades": 198, "taker_buy_quote": 8224.83199}, {"ts": 1775164800000, "open": 0.03648, "high": 0.03666, "low": 0.03648, "close": 0.03651, "volume": 462172.0, "quote_volume": 16902.40736, "trades": 145, "taker_buy_quote": 15305.4305}, {"ts": 1775164860000, "open": 0.03653, "high": 0.03699, "low": 0.03641, "close": 0.03641, "volume": 449021.0, "quote_volume": 16495.23974, "trades": 235, "taker_buy_quote": 13528.6547}, {"ts": 1775164920000, "open": 0.03643, "high": 0.03688, "low": 0.03643, "close": 0.03649, "volume": 219715.0, "quote_volume": 8045.43058, "trades": 176, "taker_buy_quote": 4669.71355}, {"ts": 1775164980000, "open": 0.03649, "high": 0.03663, "low": 0.03588, "close": 0.03588, "volume": 133423.0, "quote_volume": 4843.43293, "trades": 149, "taker_buy_quote": 2241.55061}, {"ts": 1775165040000, "open": 0.03595, "high": 0.03606, "low": 0.03549, "close": 0.03552, "volume": 579985.0, "quote_volume": 20721.66564, "trades": 321, "taker_buy_quote": 10506.57209}, {"ts": 1775165100000, "open": 0.03552, "high": 0.03598, "low": 0.03539, "close": 0.03552, "volume": 555231.0, "quote_volume": 19804.9426, "trades": 270, "taker_buy_quote": 12315.31076}, {"ts": 1775165160000, "open": 0.03543, "high": 0.0355, "low": 0.03474, "close": 0.03523, "volume": 1545919.0, "quote_volume": 54229.48903, "trades": 531, "taker_buy_quote": 35552.65061}, {"ts": 1775165220000, "open": 0.03522, "high": 0.0356, "low": 0.03508, "close": 0.03539, "volume": 406618.0, "quote_volume": 14379.43218, "trades": 244, "taker_buy_quote": 10116.41816}, {"ts": 1775165280000, "open": 0.0353, "high": 0.03531, "low": 0.03489, "close": 0.03497, "volume": 256483.0, "quote_volume": 8978.63952, "trades": 209, "taker_buy_quote": 5847.73032}, {"ts": 1775165340000, "open": 0.03502, "high": 0.03502, "low": 0.03474, "close": 0.03479, "volume": 354839.0, "quote_volume": 12349.41525, "trades": 212, "taker_buy_quote": 5125.36883}, {"ts": 1775165400000, "open": 0.0348, "high": 0.03503, "low": 0.03453, "close": 0.03471, "volume": 324450.0, "quote_volume": 11280.61517, "trades": 250, "taker_buy_quote": 7123.87312}, {"ts": 1775165460000, "open": 0.03474, "high": 0.03574, "low": 0.03472, "close": 0.0357, "volume": 322807.0, "quote_volume": 11415.09103, "trades": 244, "taker_buy_quote": 5593.67807}, {"ts": 1775165520000, "open": 0.03566, "high": 0.03574, "low": 0.03527, "close": 0.03574, "volume": 210102.0, "quote_volume": 7460.58335, "trades": 161, "taker_buy_quote": 6047.79565}, {"ts": 1775165580000, "open": 0.03574, "high": 0.03647, "low": 0.03574, "close": 0.03608, "volume": 527846.0, "quote_volume": 19076.06033, "trades": 333, "taker_buy_quote": 13270.24337}, {"ts": 1775165640000, "open": 0.03609, "high": 0.03624, "low": 0.0358, "close": 0.03618, "volume": 288679.0, "quote_volume": 10409.76289, "trades": 153, "taker_buy_quote": 4688.46567}, {"ts": 1775165700000, "open": 0.03616, "high": 0.0363, "low": 0.03572, "close": 0.03572, "volume": 104080.0, "quote_volume": 3737.77899, "trades": 92, "taker_buy_quote": 1904.90267}, {"ts": 1775165760000, "open": 0.03571, "high": 0.03594, "low": 0.03566, "close": 0.0359, "volume": 177569.0, "quote_volume": 6356.17127, "trades": 121, "taker_buy_quote": 2530.44949}, {"ts": 1775165820000, "open": 0.0359, "high": 0.03608, "low": 0.03574, "close": 0.03583, "volume": 98096.0, "quote_volume": 3519.33238, "trades": 81, "taker_buy_quote": 2280.16915}, {"ts": 1775165880000, "open": 0.03574, "high": 0.03607, "low": 0.03557, "close": 0.036, "volume": 377385.0, "quote_volume": 13532.39383, "trades": 207, "taker_buy_quote": 10481.15305}, {"ts": 1775165940000, "open": 0.03605, "high": 0.0368, "low": 0.03605, "close": 0.03632, "volume": 688332.0, "quote_volume": 25091.10474, "trades": 347, "taker_buy_quote": 10370.40525}, {"ts": 1775166000000, "open": 0.0363, "high": 0.03661, "low": 0.03592, "close": 0.03659, "volume": 132401.0, "quote_volume": 4800.53908, "trades": 165, "taker_buy_quote": 2895.05044}, {"ts": 1775166060000, "open": 0.03644, "high": 0.0365, "low": 0.0362, "close": 0.03624, "volume": 217489.0, "quote_volume": 7912.01372, "trades": 159, "taker_buy_quote": 4586.84178}, {"ts": 1775166120000, "open": 0.03624, "high": 0.0364, "low": 0.03608, "close": 0.03628, "volume": 98280.0, "quote_volume": 3563.98973, "trades": 78, "taker_buy_quote": 1667.03487}, {"ts": 1775166180000, "open": 0.03629, "high": 0.03656, "low": 0.03626, "close": 0.0364, "volume": 209736.0, "quote_volume": 7642.48405, "trades": 108, "taker_buy_quote": 4047.5178}, {"ts": 1775166240000, "open": 0.03643, "high": 0.03652, "low": 0.03617, "close": 0.03642, "volume": 113198.0, "quote_volume": 4113.75709, "trades": 119, "taker_buy_quote": 2387.95546}, {"ts": 1775166300000, "open": 0.03642, "high": 0.03663, "low": 0.03641, "close": 0.03656, "volume": 144684.0, "quote_volume": 5282.80026, "trades": 133, "taker_buy_quote": 2724.85278}, {"ts": 1775166360000, "open": 0.03662, "high": 0.03664, "low": 0.03644, "close": 0.03644, "volume": 141308.0, "quote_volume": 5164.90669, "trades": 98, "taker_buy_quote": 2227.23716}, {"ts": 1775166420000, "open": 0.03649, "high": 0.03849, "low": 0.03643, "close": 0.03752, "volume": 2390516.0, "quote_volume": 89321.51753, "trades": 1983, "taker_buy_quote": 40594.31943}, {"ts": 1775166480000, "open": 0.03741, "high": 0.03752, "low": 0.0369, "close": 0.03699, "volume": 581238.0, "quote_volume": 21591.16112, "trades": 451, "taker_buy_quote": 10454.77379}, {"ts": 1775166540000, "open": 0.037, "high": 0.03745, "low": 0.037, "close": 0.03736, "volume": 225465.0, "quote_volume": 8398.04343, "trades": 186, "taker_buy_quote": 6292.53758}, {"ts": 1775166600000, "open": 0.03745, "high": 0.03889, "low": 0.03741, "close": 0.03836, "volume": 1150149.0, "quote_volume": 44236.50852, "trades": 593, "taker_buy_quote": 23154.2711}, {"ts": 1775166660000, "open": 0.03849, "high": 0.03857, "low": 0.03708, "close": 0.03778, "volume": 1843768.0, "quote_volume": 69948.22156, "trades": 1042, "taker_buy_quote": 24493.87837}, {"ts": 1775166720000, "open": 0.03777, "high": 0.03848, "low": 0.03743, "close": 0.03847, "volume": 564254.0, "quote_volume": 21466.55363, "trades": 594, "taker_buy_quote": 12670.44391}, {"ts": 1775166780000, "open": 0.03846, "high": 0.03887, "low": 0.0381, "close": 0.03831, "volume": 400720.0, "quote_volume": 15391.96786, "trades": 317, "taker_buy_quote": 8824.04818}, {"ts": 1775166840000, "open": 0.03835, "high": 0.0384, "low": 0.03804, "close": 0.03826, "volume": 265319.0, "quote_volume": 10142.06106, "trades": 218, "taker_buy_quote": 7402.14421}, {"ts": 1775166900000, "open": 0.0382, "high": 0.03822, "low": 0.03767, "close": 0.03794, "volume": 697582.0, "quote_volume": 26448.12952, "trades": 282, "taker_buy_quote": 7647.58669}, {"ts": 1775166960000, "open": 0.03794, "high": 0.03805, "low": 0.03765, "close": 0.0377, "volume": 329902.0, "quote_volume": 12486.40748, "trades": 251, "taker_buy_quote": 8019.1968}, {"ts": 1775167020000, "open": 0.03772, "high": 0.03788, "low": 0.03755, "close": 0.03755, "volume": 395858.0, "quote_volume": 14928.8692, "trades": 238, "taker_buy_quote": 5484.85721}, {"ts": 1775167080000, "open": 0.03758, "high": 0.03816, "low": 0.03744, "close": 0.03802, "volume": 636898.0, "quote_volume": 24064.89552, "trades": 266, "taker_buy_quote": 16835.97234}, {"ts": 1775167140000, "open": 0.03804, "high": 0.03829, "low": 0.03715, "close": 0.03736, "volume": 596576.0, "quote_volume": 22461.29063, "trades": 307, "taker_buy_quote": 9508.15289}, {"ts": 1775167200000, "open": 0.03749, "high": 0.0379, "low": 0.03734, "close": 0.03757, "volume": 159084.0, "quote_volume": 5984.6984, "trades": 114, "taker_buy_quote": 4122.5713}, {"ts": 1775167260000, "open": 0.03757, "high": 0.03757, "low": 0.03694, "close": 0.03694, "volume": 121804.0, "quote_volume": 4538.44737, "trades": 130, "taker_buy_quote": 692.73122}, {"ts": 1775167320000, "open": 0.03691, "high": 0.03693, "low": 0.0366, "close": 0.03663, "volume": 641991.0, "quote_volume": 23591.58895, "trades": 242, "taker_buy_quote": 13104.19107}, {"ts": 1775167380000, "open": 0.03664, "high": 0.03689, "low": 0.03651, "close": 0.03672, "volume": 116642.0, "quote_volume": 4285.54209, "trades": 140, "taker_buy_quote": 2156.33725}, {"ts": 1775167440000, "open": 0.03679, "high": 0.03696, "low": 0.03608, "close": 0.03635, "volume": 507083.0, "quote_volume": 18548.54802, "trades": 350, "taker_buy_quote": 11188.34519}, {"ts": 1775167500000, "open": 0.03639, "high": 0.03696, "low": 0.03639, "close": 0.03678, "volume": 377402.0, "quote_volume": 13851.17915, "trades": 243, "taker_buy_quote": 8332.4521}, {"ts": 1775167560000, "open": 0.03678, "high": 0.03688, "low": 0.03646, "close": 0.03685, "volume": 499409.0, "quote_volume": 18266.85624, "trades": 134, "taker_buy_quote": 16306.52098}, {"ts": 1775167620000, "open": 0.03687, "high": 0.03702, "low": 0.0368, "close": 0.03698, "volume": 247523.0, "quote_volume": 9127.78814, "trades": 151, "taker_buy_quote": 4397.25755}, {"ts": 1775167680000, "open": 0.03698, "high": 0.0373, "low": 0.03636, "close": 0.03645, "volume": 878148.0, "quote_volume": 32558.78972, "trades": 354, "taker_buy_quote": 8089.4471}, {"ts": 1775167740000, "open": 0.03647, "high": 0.03662, "low": 0.03636, "close": 0.03658, "volume": 155626.0, "quote_volume": 5684.14796, "trades": 104, "taker_buy_quote": 3709.94603}, {"ts": 1775167800000, "open": 0.03658, "high": 0.0368, "low": 0.03652, "close": 0.03656, "volume": 146143.0, "quote_volume": 5353.27045, "trades": 92, "taker_buy_quote": 3294.26717}, {"ts": 1775167860000, "open": 0.0366, "high": 0.03676, "low": 0.03653, "close": 0.03671, "volume": 207565.0, "quote_volume": 7593.62437, "trades": 62, "taker_buy_quote": 6056.30884}, {"ts": 1775167920000, "open": 0.03676, "high": 0.03741, "low": 0.03676, "close": 0.03713, "volume": 1285735.0, "quote_volume": 47653.13552, "trades": 382, "taker_buy_quote": 34919.24286}, {"ts": 1775167980000, "open": 0.03707, "high": 0.03713, "low": 0.03682, "close": 0.03704, "volume": 106745.0, "quote_volume": 3947.67999, "trades": 91, "taker_buy_quote": 2866.73452}, {"ts": 1775168040000, "open": 0.03705, "high": 0.03709, "low": 0.03672, "close": 0.03681, "volume": 192188.0, "quote_volume": 7089.17897, "trades": 136, "taker_buy_quote": 3831.97502}, {"ts": 1775168100000, "open": 0.03684, "high": 0.03749, "low": 0.03684, "close": 0.03746, "volume": 329101.0, "quote_volume": 12264.3261, "trades": 236, "taker_buy_quote": 9474.07568}, {"ts": 1775168160000, "open": 0.03741, "high": 0.03752, "low": 0.03721, "close": 0.03728, "volume": 124862.0, "quote_volume": 4668.89916, "trades": 113, "taker_buy_quote": 2601.27353}, {"ts": 1775168220000, "open": 0.03723, "high": 0.03752, "low": 0.03715, "close": 0.03746, "volume": 167089.0, "quote_volume": 6232.20734, "trades": 100, "taker_buy_quote": 3072.97987}, {"ts": 1775168280000, "open": 0.03754, "high": 0.0377, "low": 0.03738, "close": 0.03766, "volume": 172749.0, "quote_volume": 6480.30378, "trades": 139, "taker_buy_quote": 3267.98698}, {"ts": 1775168340000, "open": 0.03768, "high": 0.03787, "low": 0.03739, "close": 0.03761, "volume": 303331.0, "quote_volume": 11413.44716, "trades": 221, "taker_buy_quote": 7235.72756}, {"ts": 1775168400000, "open": 0.03765, "high": 0.03786, "low": 0.03758, "close": 0.03776, "volume": 118825.0, "quote_volume": 4481.31222, "trades": 108, "taker_buy_quote": 1598.81155}, {"ts": 1775168460000, "open": 0.03769, "high": 0.03792, "low": 0.0375, "close": 0.03771, "volume": 211442.0, "quote_volume": 7969.67348, "trades": 96, "taker_buy_quote": 3372.82376}, {"ts": 1775168520000, "open": 0.03776, "high": 0.03855, "low": 0.03768, "close": 0.03803, "volume": 916249.0, "quote_volume": 34786.07442, "trades": 348, "taker_buy_quote": 29462.0147}, {"ts": 1775168580000, "open": 0.03802, "high": 0.03877, "low": 0.03797, "close": 0.03833, "volume": 567923.0, "quote_volume": 21774.18036, "trades": 352, "taker_buy_quote": 11142.40802}, {"ts": 1775168640000, "open": 0.03841, "high": 0.03939, "low": 0.03824, "close": 0.03879, "volume": 690088.0, "quote_volume": 26826.37427, "trades": 519, "taker_buy_quote": 15396.68963}, {"ts": 1775168700000, "open": 0.03887, "high": 0.03948, "low": 0.03866, "close": 0.03886, "volume": 649957.0, "quote_volume": 25372.4711, "trades": 436, "taker_buy_quote": 13259.5065}, {"ts": 1775168760000, "open": 0.03895, "high": 0.0399, "low": 0.03888, "close": 0.03901, "volume": 899299.0, "quote_volume": 35257.46862, "trades": 450, "taker_buy_quote": 13138.29392}, {"ts": 1775168820000, "open": 0.0389, "high": 0.0389, "low": 0.03801, "close": 0.0382, "volume": 659755.0, "quote_volume": 25270.81116, "trades": 390, "taker_buy_quote": 14396.2727}, {"ts": 1775168880000, "open": 0.03822, "high": 0.03856, "low": 0.038, "close": 0.03849, "volume": 243689.0, "quote_volume": 9348.38376, "trades": 133, "taker_buy_quote": 4504.45165}, {"ts": 1775168940000, "open": 0.03845, "high": 0.03896, "low": 0.03839, "close": 0.03864, "volume": 393337.0, "quote_volume": 15188.38076, "trades": 194, "taker_buy_quote": 9994.22045}, {"ts": 1775169000000, "open": 0.03856, "high": 0.03948, "low": 0.03853, "close": 0.03875, "volume": 580986.0, "quote_volume": 22672.43343, "trades": 363, "taker_buy_quote": 16352.04865}, {"ts": 1775169060000, "open": 0.03876, "high": 0.03876, "low": 0.03812, "close": 0.03818, "volume": 307360.0, "quote_volume": 11821.18636, "trades": 206, "taker_buy_quote": 4701.0283}, {"ts": 1775169120000, "open": 0.03825, "high": 0.03836, "low": 0.03776, "close": 0.03783, "volume": 499623.0, "quote_volume": 18942.3766, "trades": 195, "taker_buy_quote": 10443.39823}, {"ts": 1775169180000, "open": 0.03779, "high": 0.03796, "low": 0.03772, "close": 0.03788, "volume": 106273.0, "quote_volume": 4024.52487, "trades": 92, "taker_buy_quote": 2531.19786}, {"ts": 1775169240000, "open": 0.03788, "high": 0.03795, "low": 0.03745, "close": 0.03752, "volume": 232097.0, "quote_volume": 8740.16749, "trades": 170, "taker_buy_quote": 2959.3339}, {"ts": 1775169300000, "open": 0.03752, "high": 0.03841, "low": 0.03751, "close": 0.03809, "volume": 534650.0, "quote_volume": 20333.62761, "trades": 489, "taker_buy_quote": 10812.35882}, {"ts": 1775169360000, "open": 0.03816, "high": 0.03835, "low": 0.038, "close": 0.03806, "volume": 194274.0, "quote_volume": 7415.36704, "trades": 161, "taker_buy_quote": 3682.81146}, {"ts": 1775169420000, "open": 0.03815, "high": 0.03853, "low": 0.03788, "close": 0.03788, "volume": 319443.0, "quote_volume": 12227.86373, "trades": 171, "taker_buy_quote": 7205.28044}, {"ts": 1775169480000, "open": 0.03794, "high": 0.03806, "low": 0.03764, "close": 0.03806, "volume": 44095.0, "quote_volume": 1669.61144, "trades": 68, "taker_buy_quote": 1013.01742}, {"ts": 1775169540000, "open": 0.03808, "high": 0.03825, "low": 0.03797, "close": 0.03821, "volume": 404906.0, "quote_volume": 15431.76314, "trades": 122, "taker_buy_quote": 9008.46436}, {"ts": 1775169600000, "open": 0.03821, "high": 0.03823, "low": 0.03782, "close": 0.03821, "volume": 471407.0, "quote_volume": 17945.84415, "trades": 211, "taker_buy_quote": 7881.42638}, {"ts": 1775169660000, "open": 0.03822, "high": 0.03824, "low": 0.03776, "close": 0.03776, "volume": 299641.0, "quote_volume": 11374.90129, "trades": 109, "taker_buy_quote": 492.5651}, {"ts": 1775169720000, "open": 0.03779, "high": 0.0379, "low": 0.03738, "close": 0.03751, "volume": 411173.0, "quote_volume": 15457.26397, "trades": 258, "taker_buy_quote": 8516.70979}, {"ts": 1775169780000, "open": 0.03759, "high": 0.03799, "low": 0.03749, "close": 0.03778, "volume": 103970.0, "quote_volume": 3930.97626, "trades": 122, "taker_buy_quote": 2328.94873}, {"ts": 1775169840000, "open": 0.03778, "high": 0.03784, "low": 0.03749, "close": 0.03782, "volume": 115689.0, "quote_volume": 4355.06301, "trades": 122, "taker_buy_quote": 1940.63777}, {"ts": 1775169900000, "open": 0.03782, "high": 0.03798, "low": 0.03767, "close": 0.03776, "volume": 168283.0, "quote_volume": 6359.77444, "trades": 173, "taker_buy_quote": 3450.70013}, {"ts": 1775169960000, "open": 0.03777, "high": 0.03783, "low": 0.03756, "close": 0.03759, "volume": 155835.0, "quote_volume": 5875.75172, "trades": 98, "taker_buy_quote": 4208.52794}, {"ts": 1775170020000, "open": 0.0376, "high": 0.03787, "low": 0.03748, "close": 0.03785, "volume": 171493.0, "quote_volume": 6463.76558, "trades": 165, "taker_buy_quote": 4607.44263}, {"ts": 1775170080000, "open": 0.03787, "high": 0.03787, "low": 0.03765, "close": 0.03778, "volume": 26075.0, "quote_volume": 985.06691, "trades": 69, "taker_buy_quote": 483.99448}, {"ts": 1775170140000, "open": 0.03779, "high": 0.03794, "low": 0.03779, "close": 0.03786, "volume": 62916.0, "quote_volume": 2383.0197, "trades": 67, "taker_buy_quote": 1709.48989}, {"ts": 1775170200000, "open": 0.03789, "high": 0.03843, "low": 0.03789, "close": 0.03833, "volume": 224031.0, "quote_volume": 8551.39877, "trades": 162, "taker_buy_quote": 6395.96261}, {"ts": 1775170260000, "open": 0.03833, "high": 0.03833, "low": 0.03812, "close": 0.03816, "volume": 68071.0, "quote_volume": 2600.7541, "trades": 81, "taker_buy_quote": 1316.69335}, {"ts": 1775170320000, "open": 0.03814, "high": 0.03832, "low": 0.03794, "close": 0.03829, "volume": 58375.0, "quote_volume": 2222.06593, "trades": 71, "taker_buy_quote": 591.38648}, {"ts": 1775170380000, "open": 0.0383, "high": 0.03841, "low": 0.03787, "close": 0.03787, "volume": 100800.0, "quote_volume": 3843.98554, "trades": 99, "taker_buy_quote": 1902.25185}, {"ts": 1775170440000, "open": 0.03793, "high": 0.03812, "low": 0.03752, "close": 0.03761, "volume": 366345.0, "quote_volume": 13825.65318, "trades": 285, "taker_buy_quote": 3798.50692}, {"ts": 1775170500000, "open": 0.03757, "high": 0.03773, "low": 0.03734, "close": 0.03738, "volume": 205443.0, "quote_volume": 7707.67378, "trades": 264, "taker_buy_quote": 4409.71811}, {"ts": 1775170560000, "open": 0.03745, "high": 0.03775, "low": 0.03725, "close": 0.0376, "volume": 114529.0, "quote_volume": 4289.83111, "trades": 171, "taker_buy_quote": 2594.06942}, {"ts": 1775170620000, "open": 0.03759, "high": 0.03768, "low": 0.03749, "close": 0.03754, "volume": 65922.0, "quote_volume": 2475.55984, "trades": 57, "taker_buy_quote": 1150.55078}, {"ts": 1775170680000, "open": 0.0375, "high": 0.03754, "low": 0.03695, "close": 0.03714, "volume": 226434.0, "quote_volume": 8419.95235, "trades": 225, "taker_buy_quote": 5259.38381}, {"ts": 1775170740000, "open": 0.03718, "high": 0.03756, "low": 0.03714, "close": 0.03742, "volume": 130066.0, "quote_volume": 4863.71205, "trades": 194, "taker_buy_quote": 3600.88008}, {"ts": 1775170800000, "open": 0.03742, "high": 0.03758, "low": 0.03726, "close": 0.03731, "volume": 157261.0, "quote_volume": 5895.19885, "trades": 180, "taker_buy_quote": 3697.25531}, {"ts": 1775170860000, "open": 0.03727, "high": 0.03752, "low": 0.03718, "close": 0.03752, "volume": 110631.0, "quote_volume": 4130.54219, "trades": 180, "taker_buy_quote": 2980.78058}, {"ts": 1775170920000, "open": 0.03754, "high": 0.03803, "low": 0.03733, "close": 0.0374, "volume": 188610.0, "quote_volume": 7102.10776, "trades": 220, "taker_buy_quote": 3331.40123}, {"ts": 1775170980000, "open": 0.03732, "high": 0.03778, "low": 0.03724, "close": 0.03758, "volume": 223171.0, "quote_volume": 8398.14682, "trades": 174, "taker_buy_quote": 4337.21452}, {"ts": 1775171040000, "open": 0.03765, "high": 0.03768, "low": 0.0374, "close": 0.03759, "volume": 131273.0, "quote_volume": 4928.85438, "trades": 101, "taker_buy_quote": 1210.08606}, {"ts": 1775171100000, "open": 0.03758, "high": 0.03769, "low": 0.03747, "close": 0.03756, "volume": 15718.0, "quote_volume": 591.06575, "trades": 48, "taker_buy_quote": 562.02497}, {"ts": 1775171160000, "open": 0.03755, "high": 0.03765, "low": 0.03747, "close": 0.03761, "volume": 71622.0, "quote_volume": 2691.085, "trades": 83, "taker_buy_quote": 2270.96917}, {"ts": 1775171220000, "open": 0.03766, "high": 0.03797, "low": 0.03725, "close": 0.03783, "volume": 369896.0, "quote_volume": 13940.76333, "trades": 299, "taker_buy_quote": 5062.79868}, {"ts": 1775171280000, "open": 0.03773, "high": 0.03791, "low": 0.03767, "close": 0.03781, "volume": 189525.0, "quote_volume": 7165.7707, "trades": 143, "taker_buy_quote": 5247.53672}, {"ts": 1775171340000, "open": 0.03775, "high": 0.0378, "low": 0.03754, "close": 0.03769, "volume": 62716.0, "quote_volume": 2362.76109, "trades": 83, "taker_buy_quote": 2102.09367}, {"ts": 1775171400000, "open": 0.03761, "high": 0.03786, "low": 0.03754, "close": 0.03781, "volume": 15815.0, "quote_volume": 596.41135, "trades": 57, "taker_buy_quote": 467.11608}, {"ts": 1775171460000, "open": 0.03776, "high": 0.03776, "low": 0.03752, "close": 0.03767, "volume": 92210.0, "quote_volume": 3465.87718, "trades": 99, "taker_buy_quote": 2081.85574}, {"ts": 1775171520000, "open": 0.03768, "high": 0.03785, "low": 0.03759, "close": 0.03764, "volume": 57661.0, "quote_volume": 2177.13793, "trades": 79, "taker_buy_quote": 1679.76389}, {"ts": 1775171580000, "open": 0.03759, "high": 0.0379, "low": 0.03759, "close": 0.03786, "volume": 19341.0, "quote_volume": 730.54351, "trades": 52, "taker_buy_quote": 668.82388}, {"ts": 1775171640000, "open": 0.03785, "high": 0.03814, "low": 0.03785, "close": 0.03812, "volume": 237607.0, "quote_volume": 9031.18269, "trades": 188, "taker_buy_quote": 6046.75988}, {"ts": 1775171700000, "open": 0.03805, "high": 0.03813, "low": 0.03782, "close": 0.03793, "volume": 134496.0, "quote_volume": 5110.42485, "trades": 135, "taker_buy_quote": 2702.32316}, {"ts": 1775171760000, "open": 0.03792, "high": 0.03812, "low": 0.03781, "close": 0.03811, "volume": 74129.0, "quote_volume": 2817.57143, "trades": 68, "taker_buy_quote": 1729.69743}, {"ts": 1775171820000, "open": 0.03811, "high": 0.03869, "low": 0.03798, "close": 0.03821, "volume": 308979.0, "quote_volume": 11863.88983, "trades": 394, "taker_buy_quote": 5252.90858}, {"ts": 1775171880000, "open": 0.03825, "high": 0.03858, "low": 0.0382, "close": 0.03852, "volume": 86458.0, "quote_volume": 3322.8203, "trades": 126, "taker_buy_quote": 1630.19141}, {"ts": 1775171940000, "open": 0.03843, "high": 0.03858, "low": 0.03819, "close": 0.03853, "volume": 235366.0, "quote_volume": 9028.74029, "trades": 175, "taker_buy_quote": 4511.91304}, {"ts": 1775172000000, "open": 0.0385, "high": 0.0386, "low": 0.03824, "close": 0.03848, "volume": 271006.0, "quote_volume": 10422.28856, "trades": 172, "taker_buy_quote": 7248.27805}, {"ts": 1775172060000, "open": 0.03849, "high": 0.03869, "low": 0.03784, "close": 0.03795, "volume": 485821.0, "quote_volume": 18615.10031, "trades": 216, "taker_buy_quote": 7356.80608}, {"ts": 1775172120000, "open": 0.03795, "high": 0.03817, "low": 0.03787, "close": 0.03803, "volume": 155019.0, "quote_volume": 5898.22998, "trades": 136, "taker_buy_quote": 2919.79569}, {"ts": 1775172180000, "open": 0.03808, "high": 0.03809, "low": 0.03752, "close": 0.03765, "volume": 304616.0, "quote_volume": 11520.6219, "trades": 226, "taker_buy_quote": 4419.32587}, {"ts": 1775172240000, "open": 0.03768, "high": 0.03795, "low": 0.03764, "close": 0.03782, "volume": 214268.0, "quote_volume": 8097.68035, "trades": 162, "taker_buy_quote": 6702.45354}, {"ts": 1775172300000, "open": 0.03781, "high": 0.03796, "low": 0.03747, "close": 0.03796, "volume": 118055.0, "quote_volume": 4452.72046, "trades": 121, "taker_buy_quote": 3148.28101}, {"ts": 1775172360000, "open": 0.03789, "high": 0.038, "low": 0.03778, "close": 0.03788, "volume": 25946.0, "quote_volume": 982.19611, "trades": 37, "taker_buy_quote": 578.24797}, {"ts": 1775172420000, "open": 0.0378, "high": 0.03783, "low": 0.03714, "close": 0.03724, "volume": 241119.0, "quote_volume": 9026.89059, "trades": 166, "taker_buy_quote": 2247.02647}, {"ts": 1775172480000, "open": 0.03716, "high": 0.03741, "low": 0.03714, "close": 0.03721, "volume": 94341.0, "quote_volume": 3512.10135, "trades": 91, "taker_buy_quote": 2265.04042}, {"ts": 1775172540000, "open": 0.0372, "high": 0.0372, "low": 0.03654, "close": 0.03679, "volume": 295113.0, "quote_volume": 10842.6356, "trades": 281, "taker_buy_quote": 3610.00133}, {"ts": 1775172600000, "open": 0.03676, "high": 0.0369, "low": 0.03638, "close": 0.03638, "volume": 270462.0, "quote_volume": 9903.05212, "trades": 230, "taker_buy_quote": 5489.63584}, {"ts": 1775172660000, "open": 0.03638, "high": 0.037, "low": 0.03622, "close": 0.03698, "volume": 287065.0, "quote_volume": 10528.37874, "trades": 232, "taker_buy_quote": 8615.58095}, {"ts": 1775172720000, "open": 0.037, "high": 0.03705, "low": 0.03659, "close": 0.03688, "volume": 178936.0, "quote_volume": 6579.37041, "trades": 159, "taker_buy_quote": 3097.37458}, {"ts": 1775172780000, "open": 0.03679, "high": 0.03712, "low": 0.03677, "close": 0.03711, "volume": 125836.0, "quote_volume": 4651.98139, "trades": 127, "taker_buy_quote": 4182.39222}, {"ts": 1775172840000, "open": 0.0371, "high": 0.03731, "low": 0.03703, "close": 0.03716, "volume": 179010.0, "quote_volume": 6658.94968, "trades": 170, "taker_buy_quote": 5117.96562}, {"ts": 1775172900000, "open": 0.03718, "high": 0.03794, "low": 0.03718, "close": 0.03777, "volume": 226949.0, "quote_volume": 8541.4889, "trades": 267, "taker_buy_quote": 5926.22491}, {"ts": 1775172960000, "open": 0.03776, "high": 0.03787, "low": 0.03747, "close": 0.03747, "volume": 120510.0, "quote_volume": 4543.72184, "trades": 140, "taker_buy_quote": 3573.94548}, {"ts": 1775173020000, "open": 0.03747, "high": 0.03764, "low": 0.03738, "close": 0.03738, "volume": 115861.0, "quote_volume": 4341.80255, "trades": 118, "taker_buy_quote": 1464.87745}, {"ts": 1775173080000, "open": 0.03738, "high": 0.03746, "low": 0.0372, "close": 0.03738, "volume": 106540.0, "quote_volume": 3978.12122, "trades": 124, "taker_buy_quote": 2611.07575}, {"ts": 1775173140000, "open": 0.03746, "high": 0.03763, "low": 0.03734, "close": 0.03763, "volume": 28000.0, "quote_volume": 1049.92082, "trades": 66, "taker_buy_quote": 771.845}, {"ts": 1775173200000, "open": 0.03764, "high": 0.03779, "low": 0.03745, "close": 0.03776, "volume": 174409.0, "quote_volume": 6560.651, "trades": 143, "taker_buy_quote": 5280.59802}, {"ts": 1775173260000, "open": 0.0378, "high": 0.03795, "low": 0.0375, "close": 0.03795, "volume": 190651.0, "quote_volume": 7193.65627, "trades": 191, "taker_buy_quote": 5752.56657}, {"ts": 1775173320000, "open": 0.03795, "high": 0.038, "low": 0.03786, "close": 0.03792, "volume": 32508.0, "quote_volume": 1233.79868, "trades": 68, "taker_buy_quote": 681.34634}, {"ts": 1775173380000, "open": 0.038, "high": 0.03805, "low": 0.03778, "close": 0.03779, "volume": 56175.0, "quote_volume": 2131.05614, "trades": 84, "taker_buy_quote": 638.19466}, {"ts": 1775173440000, "open": 0.03776, "high": 0.03789, "low": 0.03738, "close": 0.03787, "volume": 120472.0, "quote_volume": 4531.18209, "trades": 150, "taker_buy_quote": 2606.29845}, {"ts": 1775173500000, "open": 0.03789, "high": 0.0382, "low": 0.03776, "close": 0.03807, "volume": 78509.0, "quote_volume": 2979.21599, "trades": 137, "taker_buy_quote": 1602.13964}, {"ts": 1775173560000, "open": 0.03808, "high": 0.03828, "low": 0.03806, "close": 0.03816, "volume": 52082.0, "quote_volume": 1988.26082, "trades": 107, "taker_buy_quote": 1610.16627}, {"ts": 1775173620000, "open": 0.03807, "high": 0.03807, "low": 0.0378, "close": 0.03783, "volume": 236927.0, "quote_volume": 8986.36125, "trades": 125, "taker_buy_quote": 6131.53861}, {"ts": 1775173680000, "open": 0.03786, "high": 0.03786, "low": 0.0374, "close": 0.03762, "volume": 143029.0, "quote_volume": 5376.39528, "trades": 165, "taker_buy_quote": 1118.23932}, {"ts": 1775173740000, "open": 0.03751, "high": 0.0381, "low": 0.03751, "close": 0.0381, "volume": 159953.0, "quote_volume": 6037.12813, "trades": 153, "taker_buy_quote": 4926.65951}, {"ts": 1775173800000, "open": 0.03805, "high": 0.0383, "low": 0.03798, "close": 0.0382, "volume": 74484.0, "quote_volume": 2841.21831, "trades": 139, "taker_buy_quote": 1765.89235}, {"ts": 1775173860000, "open": 0.03821, "high": 0.03821, "low": 0.03778, "close": 0.03778, "volume": 115322.0, "quote_volume": 4386.79456, "trades": 111, "taker_buy_quote": 1527.65832}, {"ts": 1775173920000, "open": 0.03777, "high": 0.03794, "low": 0.03776, "close": 0.03794, "volume": 29586.0, "quote_volume": 1117.89027, "trades": 36, "taker_buy_quote": 338.89802}, {"ts": 1775173980000, "open": 0.03794, "high": 0.03826, "low": 0.03784, "close": 0.03806, "volume": 145106.0, "quote_volume": 5533.09131, "trades": 144, "taker_buy_quote": 3492.90842}, {"ts": 1775174040000, "open": 0.03804, "high": 0.03804, "low": 0.03784, "close": 0.03785, "volume": 216261.0, "quote_volume": 8207.89753, "trades": 53, "taker_buy_quote": 923.73593}, {"ts": 1775174100000, "open": 0.03785, "high": 0.03803, "low": 0.03778, "close": 0.03787, "volume": 113665.0, "quote_volume": 4307.72291, "trades": 81, "taker_buy_quote": 2680.8638}, {"ts": 1775174160000, "open": 0.03794, "high": 0.03838, "low": 0.03792, "close": 0.03838, "volume": 119524.0, "quote_volume": 4564.83741, "trades": 145, "taker_buy_quote": 2794.7827}, {"ts": 1775174220000, "open": 0.0383, "high": 0.0386, "low": 0.03814, "close": 0.03831, "volume": 239554.0, "quote_volume": 9201.9231, "trades": 274, "taker_buy_quote": 3800.20119}, {"ts": 1775174280000, "open": 0.03838, "high": 0.03838, "low": 0.03806, "close": 0.03816, "volume": 153735.0, "quote_volume": 5875.35356, "trades": 112, "taker_buy_quote": 3447.4826}, {"ts": 1775174340000, "open": 0.03821, "high": 0.03846, "low": 0.038, "close": 0.03839, "volume": 346282.0, "quote_volume": 13222.10952, "trades": 184, "taker_buy_quote": 2671.00901}, {"ts": 1775174400000, "open": 0.03848, "high": 0.03858, "low": 0.03766, "close": 0.03774, "volume": 615546.0, "quote_volume": 23372.85925, "trades": 576, "taker_buy_quote": 10700.42049}, {"ts": 1775174460000, "open": 0.03774, "high": 0.03774, "low": 0.03717, "close": 0.03772, "volume": 425589.0, "quote_volume": 15961.5731, "trades": 476, "taker_buy_quote": 7414.02442}, {"ts": 1775174520000, "open": 0.03769, "high": 0.03795, "low": 0.0375, "close": 0.03781, "volume": 92686.0, "quote_volume": 3492.57729, "trades": 138, "taker_buy_quote": 2105.50419}, {"ts": 1775174580000, "open": 0.03775, "high": 0.03809, "low": 0.03757, "close": 0.038, "volume": 158366.0, "quote_volume": 6005.40574, "trades": 134, "taker_buy_quote": 3735.9338}, {"ts": 1775174640000, "open": 0.03801, "high": 0.03816, "low": 0.03797, "close": 0.0381, "volume": 104752.0, "quote_volume": 3985.51796, "trades": 151, "taker_buy_quote": 2015.68844}, {"ts": 1775174700000, "open": 0.03806, "high": 0.03806, "low": 0.03772, "close": 0.03796, "volume": 131828.0, "quote_volume": 4994.96465, "trades": 157, "taker_buy_quote": 2676.74524}, {"ts": 1775174760000, "open": 0.03794, "high": 0.03794, "low": 0.03671, "close": 0.037, "volume": 419159.0, "quote_volume": 15561.53272, "trades": 434, "taker_buy_quote": 8626.71197}, {"ts": 1775174820000, "open": 0.03704, "high": 0.03748, "low": 0.03704, "close": 0.03717, "volume": 121553.0, "quote_volume": 4528.12625, "trades": 174, "taker_buy_quote": 2554.9455}, {"ts": 1775174880000, "open": 0.0371, "high": 0.03734, "low": 0.03702, "close": 0.0371, "volume": 82281.0, "quote_volume": 3053.40791, "trades": 117, "taker_buy_quote": 1453.04395}, {"ts": 1775174940000, "open": 0.03706, "high": 0.03794, "low": 0.03706, "close": 0.03785, "volume": 146923.0, "quote_volume": 5525.35139, "trades": 144, "taker_buy_quote": 3726.23809}, {"ts": 1775175000000, "open": 0.03786, "high": 0.04125, "low": 0.03786, "close": 0.04022, "volume": 2636604.0, "quote_volume": 104950.95518, "trades": 1891, "taker_buy_quote": 66602.07575}, {"ts": 1775175060000, "open": 0.04018, "high": 0.0421, "low": 0.03976, "close": 0.04112, "volume": 2372032.0, "quote_volume": 97758.38268, "trades": 2419, "taker_buy_quote": 62888.54095}, {"ts": 1775175120000, "open": 0.04106, "high": 0.043, "low": 0.04103, "close": 0.04254, "volume": 1451268.0, "quote_volume": 61241.16903, "trades": 1427, "taker_buy_quote": 33738.50194}, {"ts": 1775175180000, "open": 0.04261, "high": 0.0448, "low": 0.0425, "close": 0.04395, "volume": 2268181.0, "quote_volume": 99161.30704, "trades": 1912, "taker_buy_quote": 59041.73919}, {"ts": 1775175240000, "open": 0.04403, "high": 0.04424, "low": 0.04231, "close": 0.04296, "volume": 1388744.0, "quote_volume": 59954.3213, "trades": 1034, "taker_buy_quote": 19659.23007}, {"ts": 1775175300000, "open": 0.04303, "high": 0.04303, "low": 0.04144, "close": 0.0417, "volume": 1154729.0, "quote_volume": 48935.9966, "trades": 811, "taker_buy_quote": 20301.95476}, {"ts": 1775175360000, "open": 0.04172, "high": 0.04287, "low": 0.04168, "close": 0.04188, "volume": 734841.0, "quote_volume": 31017.70892, "trades": 466, "taker_buy_quote": 11876.61469}, {"ts": 1775175420000, "open": 0.04188, "high": 0.04235, "low": 0.04104, "close": 0.04144, "volume": 525497.0, "quote_volume": 21896.5439, "trades": 432, "taker_buy_quote": 9906.49582}, {"ts": 1775175480000, "open": 0.04143, "high": 0.04235, "low": 0.04119, "close": 0.04196, "volume": 1016437.0, "quote_volume": 42486.77141, "trades": 671, "taker_buy_quote": 27764.86703}, {"ts": 1775175540000, "open": 0.04189, "high": 0.04189, "low": 0.04109, "close": 0.04124, "volume": 538125.0, "quote_volume": 22332.69475, "trades": 380, "taker_buy_quote": 8125.8443}, {"ts": 1775175600000, "open": 0.04127, "high": 0.04219, "low": 0.04026, "close": 0.04169, "volume": 1467877.0, "quote_volume": 60503.7326, "trades": 863, "taker_buy_quote": 23410.24737}, {"ts": 1775175660000, "open": 0.04168, "high": 0.04206, "low": 0.04138, "close": 0.04186, "volume": 713664.0, "quote_volume": 29691.83683, "trades": 434, "taker_buy_quote": 12409.66681}, {"ts": 1775175720000, "open": 0.04189, "high": 0.04238, "low": 0.0415, "close": 0.04186, "volume": 371208.0, "quote_volume": 15566.66928, "trades": 345, "taker_buy_quote": 7894.75991}, {"ts": 1775175780000, "open": 0.04185, "high": 0.04246, "low": 0.04134, "close": 0.04178, "volume": 836612.0, "quote_volume": 35065.97536, "trades": 613, "taker_buy_quote": 17249.13619}, {"ts": 1775175840000, "open": 0.04175, "high": 0.04195, "low": 0.04144, "close": 0.04163, "volume": 532153.0, "quote_volume": 22188.73137, "trades": 353, "taker_buy_quote": 10866.43359}, {"ts": 1775175900000, "open": 0.0416, "high": 0.04172, "low": 0.04104, "close": 0.04144, "volume": 451603.0, "quote_volume": 18666.83257, "trades": 361, "taker_buy_quote": 8893.49201}, {"ts": 1775175960000, "open": 0.04138, "high": 0.04197, "low": 0.0412, "close": 0.04192, "volume": 421561.0, "quote_volume": 17556.81207, "trades": 322, "taker_buy_quote": 10818.46032}, {"ts": 1775176020000, "open": 0.04178, "high": 0.04248, "low": 0.04128, "close": 0.0415, "volume": 1105265.0, "quote_volume": 46221.8076, "trades": 520, "taker_buy_quote": 19625.41282}, {"ts": 1775176080000, "open": 0.04152, "high": 0.04184, "low": 0.04118, "close": 0.04161, "volume": 326429.0, "quote_volume": 13519.3215, "trades": 199, "taker_buy_quote": 5931.2149}, {"ts": 1775176140000, "open": 0.04151, "high": 0.04158, "low": 0.04104, "close": 0.04155, "volume": 388007.0, "quote_volume": 16051.56787, "trades": 200, "taker_buy_quote": 11485.89421}, {"ts": 1775176200000, "open": 0.04144, "high": 0.04144, "low": 0.04104, "close": 0.04111, "volume": 226583.0, "quote_volume": 9338.79506, "trades": 190, "taker_buy_quote": 2746.15897}, {"ts": 1775176260000, "open": 0.04118, "high": 0.04126, "low": 0.04095, "close": 0.04102, "volume": 209389.0, "quote_volume": 8597.64536, "trades": 104, "taker_buy_quote": 2124.26957}, {"ts": 1775176320000, "open": 0.041, "high": 0.04122, "low": 0.04051, "close": 0.04103, "volume": 514213.0, "quote_volume": 20997.75836, "trades": 414, "taker_buy_quote": 13089.56809}, {"ts": 1775176380000, "open": 0.04106, "high": 0.04108, "low": 0.04045, "close": 0.04064, "volume": 261755.0, "quote_volume": 10632.00333, "trades": 166, "taker_buy_quote": 2503.23684}, {"ts": 1775176440000, "open": 0.04069, "high": 0.04072, "low": 0.03976, "close": 0.04001, "volume": 887481.0, "quote_volume": 35593.58911, "trades": 601, "taker_buy_quote": 8613.51162}, {"ts": 1775176500000, "open": 0.04, "high": 0.0405, "low": 0.03984, "close": 0.0405, "volume": 279816.0, "quote_volume": 11223.13261, "trades": 192, "taker_buy_quote": 5976.57556}, {"ts": 1775176560000, "open": 0.04052, "high": 0.04104, "low": 0.04048, "close": 0.04064, "volume": 240893.0, "quote_volume": 9815.78755, "trades": 222, "taker_buy_quote": 5346.65071}, {"ts": 1775176620000, "open": 0.0406, "high": 0.04092, "low": 0.04044, "close": 0.04082, "volume": 241072.0, "quote_volume": 9811.03961, "trades": 241, "taker_buy_quote": 5976.70292}, {"ts": 1775176680000, "open": 0.04084, "high": 0.0415, "low": 0.04064, "close": 0.04124, "volume": 385355.0, "quote_volume": 15827.45402, "trades": 280, "taker_buy_quote": 12778.19248}, {"ts": 1775176740000, "open": 0.04128, "high": 0.04142, "low": 0.04066, "close": 0.04104, "volume": 190497.0, "quote_volume": 7809.92618, "trades": 173, "taker_buy_quote": 1125.90614}, {"ts": 1775176800000, "open": 0.04103, "high": 0.04186, "low": 0.04103, "close": 0.04173, "volume": 347813.0, "quote_volume": 14453.15658, "trades": 279, "taker_buy_quote": 10290.06535}, {"ts": 1775176860000, "open": 0.04179, "high": 0.04221, "low": 0.04157, "close": 0.0421, "volume": 673827.0, "quote_volume": 28245.03054, "trades": 395, "taker_buy_quote": 18208.7838}, {"ts": 1775176920000, "open": 0.0421, "high": 0.04341, "low": 0.04193, "close": 0.04292, "volume": 1274467.0, "quote_volume": 54239.69601, "trades": 955, "taker_buy_quote": 26215.13737}, {"ts": 1775176980000, "open": 0.04292, "high": 0.04315, "low": 0.04157, "close": 0.04203, "volume": 872199.0, "quote_volume": 36879.20847, "trades": 670, "taker_buy_quote": 13912.36797}, {"ts": 1775177040000, "open": 0.04191, "high": 0.04237, "low": 0.04188, "close": 0.04215, "volume": 407253.0, "quote_volume": 17158.8679, "trades": 252, "taker_buy_quote": 9837.85256}, {"ts": 1775177100000, "open": 0.04209, "high": 0.04264, "low": 0.04188, "close": 0.0426, "volume": 365624.0, "quote_volume": 15458.32455, "trades": 257, "taker_buy_quote": 9394.23445}, {"ts": 1775177160000, "open": 0.04262, "high": 0.04266, "low": 0.04233, "close": 0.04244, "volume": 159547.0, "quote_volume": 6780.56549, "trades": 135, "taker_buy_quote": 3378.50898}, {"ts": 1775177220000, "open": 0.04249, "high": 0.04267, "low": 0.04216, "close": 0.04238, "volume": 422192.0, "quote_volume": 17881.23939, "trades": 189, "taker_buy_quote": 4308.17338}, {"ts": 1775177280000, "open": 0.04244, "high": 0.04253, "low": 0.04229, "close": 0.04246, "volume": 137009.0, "quote_volume": 5810.95866, "trades": 127, "taker_buy_quote": 1784.40757}, {"ts": 1775177340000, "open": 0.04248, "high": 0.0443, "low": 0.04232, "close": 0.04318, "volume": 1224287.0, "quote_volume": 53232.42371, "trades": 827, "taker_buy_quote": 35043.68846}, {"ts": 1775177400000, "open": 0.04323, "high": 0.04359, "low": 0.04273, "close": 0.04306, "volume": 702933.0, "quote_volume": 30301.53503, "trades": 637, "taker_buy_quote": 18935.99985}, {"ts": 1775177460000, "open": 0.04308, "high": 0.04337, "low": 0.04228, "close": 0.04228, "volume": 794499.0, "quote_volume": 34072.04571, "trades": 591, "taker_buy_quote": 12723.85239}, {"ts": 1775177520000, "open": 0.04228, "high": 0.04269, "low": 0.04205, "close": 0.04217, "volume": 394805.0, "quote_volume": 16727.33986, "trades": 250, "taker_buy_quote": 7484.13197}, {"ts": 1775177580000, "open": 0.04217, "high": 0.0422, "low": 0.04181, "close": 0.042, "volume": 209863.0, "quote_volume": 8812.2209, "trades": 174, "taker_buy_quote": 3190.30427}, {"ts": 1775177640000, "open": 0.0419, "high": 0.04216, "low": 0.04133, "close": 0.04139, "volume": 407413.0, "quote_volume": 16965.40204, "trades": 227, "taker_buy_quote": 5827.39855}, {"ts": 1775177700000, "open": 0.04134, "high": 0.04142, "low": 0.04064, "close": 0.04092, "volume": 592215.0, "quote_volume": 24277.89896, "trades": 404, "taker_buy_quote": 6990.74316}, {"ts": 1775177760000, "open": 0.04086, "high": 0.04095, "low": 0.04062, "close": 0.04085, "volume": 166686.0, "quote_volume": 6801.52022, "trades": 139, "taker_buy_quote": 4299.7549}, {"ts": 1775177820000, "open": 0.0409, "high": 0.04097, "low": 0.0406, "close": 0.04078, "volume": 242935.0, "quote_volume": 9890.02568, "trades": 114, "taker_buy_quote": 6288.56832}, {"ts": 1775177880000, "open": 0.04078, "high": 0.04146, "low": 0.04078, "close": 0.04128, "volume": 156237.0, "quote_volume": 6427.8902, "trades": 124, "taker_buy_quote": 4397.31816}, {"ts": 1775177940000, "open": 0.04118, "high": 0.04188, "low": 0.04111, "close": 0.04145, "volume": 356946.0, "quote_volume": 14801.55233, "trades": 221, "taker_buy_quote": 10358.15266}, {"ts": 1775178000000, "open": 0.0415, "high": 0.04217, "low": 0.0415, "close": 0.04193, "volume": 410715.0, "quote_volume": 17184.61126, "trades": 273, "taker_buy_quote": 10762.05057}, {"ts": 1775178060000, "open": 0.04201, "high": 0.04261, "low": 0.0414, "close": 0.04156, "volume": 967192.0, "quote_volume": 40567.27643, "trades": 724, "taker_buy_quote": 14769.24265}, {"ts": 1775178120000, "open": 0.0415, "high": 0.04258, "low": 0.0413, "close": 0.04232, "volume": 329490.0, "quote_volume": 13727.73002, "trades": 241, "taker_buy_quote": 5829.96285}, {"ts": 1775178180000, "open": 0.04224, "high": 0.0423, "low": 0.04167, "close": 0.0422, "volume": 127619.0, "quote_volume": 5353.91131, "trades": 137, "taker_buy_quote": 1876.48285}, {"ts": 1775178240000, "open": 0.0422, "high": 0.0423, "low": 0.0416, "close": 0.04167, "volume": 131898.0, "quote_volume": 5532.54931, "trades": 167, "taker_buy_quote": 1953.6221}, {"ts": 1775178300000, "open": 0.04161, "high": 0.04204, "low": 0.04078, "close": 0.04158, "volume": 505766.0, "quote_volume": 20975.31172, "trades": 440, "taker_buy_quote": 6615.46622}, {"ts": 1775178360000, "open": 0.04153, "high": 0.04198, "low": 0.0414, "close": 0.04181, "volume": 191698.0, "quote_volume": 7993.38973, "trades": 77, "taker_buy_quote": 6601.74145}, {"ts": 1775178420000, "open": 0.04184, "high": 0.04288, "low": 0.04184, "close": 0.0425, "volume": 761350.0, "quote_volume": 32315.81173, "trades": 598, "taker_buy_quote": 20130.9179}, {"ts": 1775178480000, "open": 0.0425, "high": 0.0427, "low": 0.04154, "close": 0.04177, "volume": 600883.0, "quote_volume": 25335.02606, "trades": 616, "taker_buy_quote": 7630.71781}, {"ts": 1775178540000, "open": 0.04171, "high": 0.04288, "low": 0.04137, "close": 0.04227, "volume": 922928.0, "quote_volume": 38903.25731, "trades": 584, "taker_buy_quote": 20534.2864}, {"ts": 1775178600000, "open": 0.04234, "high": 0.04329, "low": 0.04234, "close": 0.04278, "volume": 616928.0, "quote_volume": 26446.57557, "trades": 570, "taker_buy_quote": 14356.32875}, {"ts": 1775178660000, "open": 0.04284, "high": 0.04309, "low": 0.04218, "close": 0.04246, "volume": 333625.0, "quote_volume": 14216.70765, "trades": 272, "taker_buy_quote": 5192.34803}, {"ts": 1775178720000, "open": 0.04238, "high": 0.0425, "low": 0.04201, "close": 0.04226, "volume": 173051.0, "quote_volume": 7311.65879, "trades": 184, "taker_buy_quote": 2893.07525}, {"ts": 1775178780000, "open": 0.04237, "high": 0.04237, "low": 0.04186, "close": 0.04202, "volume": 204091.0, "quote_volume": 8590.86962, "trades": 129, "taker_buy_quote": 1592.70875}, {"ts": 1775178840000, "open": 0.04192, "high": 0.0425, "low": 0.04172, "close": 0.04232, "volume": 372394.0, "quote_volume": 15694.36455, "trades": 268, "taker_buy_quote": 10619.65088}, {"ts": 1775178900000, "open": 0.04232, "high": 0.04232, "low": 0.04158, "close": 0.04161, "volume": 408855.0, "quote_volume": 17128.82869, "trades": 184, "taker_buy_quote": 2662.39825}, {"ts": 1775178960000, "open": 0.04156, "high": 0.04198, "low": 0.04137, "close": 0.04182, "volume": 445709.0, "quote_volume": 18575.63308, "trades": 249, "taker_buy_quote": 6195.58655}, {"ts": 1775179020000, "open": 0.04189, "high": 0.04189, "low": 0.04051, "close": 0.04102, "volume": 724093.0, "quote_volume": 29741.76355, "trades": 539, "taker_buy_quote": 12747.55477}, {"ts": 1775179080000, "open": 0.04099, "high": 0.04152, "low": 0.04069, "close": 0.0412, "volume": 813485.0, "quote_volume": 33509.85245, "trades": 362, "taker_buy_quote": 22745.97359}, {"ts": 1775179140000, "open": 0.04117, "high": 0.04117, "low": 0.04076, "close": 0.0411, "volume": 295818.0, "quote_volume": 12115.52234, "trades": 191, "taker_buy_quote": 4781.89233}, {"ts": 1775179200000, "open": 0.0411, "high": 0.04117, "low": 0.04062, "close": 0.04062, "volume": 219606.0, "quote_volume": 8976.58137, "trades": 141, "taker_buy_quote": 3537.86028}, {"ts": 1775179260000, "open": 0.04071, "high": 0.0411, "low": 0.04067, "close": 0.04072, "volume": 331921.0, "quote_volume": 13564.28193, "trades": 138, "taker_buy_quote": 7537.96947}, {"ts": 1775179320000, "open": 0.04078, "high": 0.04118, "low": 0.04078, "close": 0.04104, "volume": 366355.0, "quote_volume": 15023.50894, "trades": 219, "taker_buy_quote": 9666.78913}, {"ts": 1775179380000, "open": 0.04094, "high": 0.04104, "low": 0.04057, "close": 0.0406, "volume": 175207.0, "quote_volume": 7141.38255, "trades": 114, "taker_buy_quote": 2145.73576}, {"ts": 1775179440000, "open": 0.04064, "high": 0.04093, "low": 0.04052, "close": 0.04059, "volume": 91917.0, "quote_volume": 3739.98957, "trades": 83, "taker_buy_quote": 2079.28918}, {"ts": 1775179500000, "open": 0.04054, "high": 0.04072, "low": 0.04005, "close": 0.04072, "volume": 255405.0, "quote_volume": 10308.74193, "trades": 229, "taker_buy_quote": 5388.20517}, {"ts": 1775179560000, "open": 0.04069, "high": 0.04079, "low": 0.04038, "close": 0.04044, "volume": 146136.0, "quote_volume": 5928.77691, "trades": 91, "taker_buy_quote": 1228.01092}, {"ts": 1775179620000, "open": 0.04039, "high": 0.04042, "low": 0.03969, "close": 0.04002, "volume": 420912.0, "quote_volume": 16840.9687, "trades": 263, "taker_buy_quote": 4971.31459}, {"ts": 1775179680000, "open": 0.0401, "high": 0.04028, "low": 0.03939, "close": 0.03966, "volume": 301785.0, "quote_volume": 11989.92318, "trades": 194, "taker_buy_quote": 4118.08383}, {"ts": 1775179740000, "open": 0.03958, "high": 0.03976, "low": 0.03913, "close": 0.03937, "volume": 315886.0, "quote_volume": 12442.1205, "trades": 206, "taker_buy_quote": 3435.4872}, {"ts": 1775179800000, "open": 0.03944, "high": 0.03982, "low": 0.03943, "close": 0.03963, "volume": 181272.0, "quote_volume": 7182.9744, "trades": 93, "taker_buy_quote": 4841.72737}, {"ts": 1775179860000, "open": 0.03943, "high": 0.03958, "low": 0.0393, "close": 0.03958, "volume": 190136.0, "quote_volume": 7486.94926, "trades": 158, "taker_buy_quote": 3175.06329}, {"ts": 1775179920000, "open": 0.03948, "high": 0.03951, "low": 0.0392, "close": 0.03926, "volume": 125547.0, "quote_volume": 4948.66617, "trades": 57, "taker_buy_quote": 2797.67799}, {"ts": 1775179980000, "open": 0.03936, "high": 0.03963, "low": 0.03923, "close": 0.03928, "volume": 191677.0, "quote_volume": 7548.6021, "trades": 132, "taker_buy_quote": 4820.6237}, {"ts": 1775180040000, "open": 0.03936, "high": 0.04, "low": 0.03936, "close": 0.03985, "volume": 98493.0, "quote_volume": 3921.28692, "trades": 128, "taker_buy_quote": 2746.09956}, {"ts": 1775180100000, "open": 0.03977, "high": 0.0398, "low": 0.03952, "close": 0.03958, "volume": 44841.0, "quote_volume": 1778.34711, "trades": 43, "taker_buy_quote": 509.48458}, {"ts": 1775180160000, "open": 0.03962, "high": 0.03962, "low": 0.03928, "close": 0.03947, "volume": 117237.0, "quote_volume": 4621.73227, "trades": 57, "taker_buy_quote": 3351.36897}, {"ts": 1775180220000, "open": 0.03936, "high": 0.03952, "low": 0.0393, "close": 0.03944, "volume": 55142.0, "quote_volume": 2175.16885, "trades": 48, "taker_buy_quote": 433.58367}, {"ts": 1775180280000, "open": 0.03945, "high": 0.03973, "low": 0.03928, "close": 0.0396, "volume": 113390.0, "quote_volume": 4476.73471, "trades": 94, "taker_buy_quote": 2433.85799}, {"ts": 1775180340000, "open": 0.0396, "high": 0.04, "low": 0.0396, "close": 0.03978, "volume": 233052.0, "quote_volume": 9282.5202, "trades": 174, "taker_buy_quote": 4355.87915}, {"ts": 1775180400000, "open": 0.0398, "high": 0.03992, "low": 0.03954, "close": 0.03963, "volume": 166748.0, "quote_volume": 6618.56387, "trades": 127, "taker_buy_quote": 3948.45723}, {"ts": 1775180460000, "open": 0.03973, "high": 0.03974, "low": 0.03791, "close": 0.03814, "volume": 956455.0, "quote_volume": 36984.22555, "trades": 778, "taker_buy_quote": 14337.86927}, {"ts": 1775180520000, "open": 0.03822, "high": 0.03854, "low": 0.03791, "close": 0.03851, "volume": 475110.0, "quote_volume": 18140.93796, "trades": 387, "taker_buy_quote": 9210.63078}, {"ts": 1775180580000, "open": 0.03842, "high": 0.0391, "low": 0.03838, "close": 0.03894, "volume": 172086.0, "quote_volume": 6674.40947, "trades": 183, "taker_buy_quote": 4055.84727}, {"ts": 1775180640000, "open": 0.0389, "high": 0.03909, "low": 0.03871, "close": 0.03896, "volume": 217359.0, "quote_volume": 8451.58874, "trades": 113, "taker_buy_quote": 5842.9025}, {"ts": 1775180700000, "open": 0.03896, "high": 0.03899, "low": 0.0386, "close": 0.03871, "volume": 219551.0, "quote_volume": 8529.69467, "trades": 106, "taker_buy_quote": 2804.04865}, {"ts": 1775180760000, "open": 0.03862, "high": 0.03871, "low": 0.0382, "close": 0.03841, "volume": 165739.0, "quote_volume": 6382.11939, "trades": 105, "taker_buy_quote": 3111.49611}, {"ts": 1775180820000, "open": 0.03835, "high": 0.03841, "low": 0.03771, "close": 0.03786, "volume": 372328.0, "quote_volume": 14120.10771, "trades": 245, "taker_buy_quote": 4682.45146}, {"ts": 1775180880000, "open": 0.03787, "high": 0.03802, "low": 0.03729, "close": 0.03734, "volume": 338844.0, "quote_volume": 12781.68653, "trades": 202, "taker_buy_quote": 5333.43234}, {"ts": 1775180940000, "open": 0.03738, "high": 0.03807, "low": 0.03733, "close": 0.038, "volume": 241157.0, "quote_volume": 9071.93132, "trades": 148, "taker_buy_quote": 5116.77257}, {"ts": 1775181000000, "open": 0.03806, "high": 0.03851, "low": 0.03802, "close": 0.03812, "volume": 231553.0, "quote_volume": 8852.68319, "trades": 121, "taker_buy_quote": 4052.22462}, {"ts": 1775181060000, "open": 0.038, "high": 0.0383, "low": 0.03784, "close": 0.0383, "volume": 146085.0, "quote_volume": 5555.18118, "trades": 93, "taker_buy_quote": 4032.30956}, {"ts": 1775181120000, "open": 0.03837, "high": 0.03854, "low": 0.03774, "close": 0.03782, "volume": 216785.0, "quote_volume": 8234.23393, "trades": 121, "taker_buy_quote": 3806.46099}, {"ts": 1775181180000, "open": 0.03788, "high": 0.03793, "low": 0.03739, "close": 0.03764, "volume": 507550.0, "quote_volume": 19098.70286, "trades": 317, "taker_buy_quote": 6983.18843}, {"ts": 1775181240000, "open": 0.03776, "high": 0.03814, "low": 0.03776, "close": 0.03808, "volume": 38349.0, "quote_volume": 1454.99886, "trades": 53, "taker_buy_quote": 762.6342}, {"ts": 1775181300000, "open": 0.03804, "high": 0.03814, "low": 0.03724, "close": 0.03725, "volume": 267333.0, "quote_volume": 10062.21136, "trades": 194, "taker_buy_quote": 2040.24784}, {"ts": 1775181360000, "open": 0.0373, "high": 0.03758, "low": 0.03722, "close": 0.0374, "volume": 258798.0, "quote_volume": 9680.9449, "trades": 185, "taker_buy_quote": 4695.97649}, {"ts": 1775181420000, "open": 0.03741, "high": 0.03753, "low": 0.0373, "close": 0.0374, "volume": 102180.0, "quote_volume": 3821.69219, "trades": 80, "taker_buy_quote": 1984.6949}, {"ts": 1775181480000, "open": 0.03739, "high": 0.03761, "low": 0.03725, "close": 0.03761, "volume": 183450.0, "quote_volume": 6861.06982, "trades": 133, "taker_buy_quote": 2234.76283}, {"ts": 1775181540000, "open": 0.03756, "high": 0.0377, "low": 0.03746, "close": 0.03751, "volume": 129507.0, "quote_volume": 4867.67508, "trades": 86, "taker_buy_quote": 2403.11423}, {"ts": 1775181600000, "open": 0.03757, "high": 0.03795, "low": 0.03732, "close": 0.03777, "volume": 264812.0, "quote_volume": 9978.40667, "trades": 147, "taker_buy_quote": 7445.2871}, {"ts": 1775181660000, "open": 0.03776, "high": 0.03801, "low": 0.0376, "close": 0.03784, "volume": 196431.0, "quote_volume": 7434.60777, "trades": 152, "taker_buy_quote": 5772.64156}, {"ts": 1775181720000, "open": 0.03792, "high": 0.03898, "low": 0.03792, "close": 0.03883, "volume": 437126.0, "quote_volume": 16855.06627, "trades": 305, "taker_buy_quote": 10678.28399}, {"ts": 1775181780000, "open": 0.03887, "high": 0.03904, "low": 0.0386, "close": 0.03874, "volume": 282517.0, "quote_volume": 10998.78402, "trades": 136, "taker_buy_quote": 9425.33254}, {"ts": 1775181840000, "open": 0.03883, "high": 0.0394, "low": 0.03883, "close": 0.03902, "volume": 652543.0, "quote_volume": 25538.10748, "trades": 313, "taker_buy_quote": 14571.9893}, {"ts": 1775181900000, "open": 0.03898, "high": 0.03898, "low": 0.03843, "close": 0.03851, "volume": 188263.0, "quote_volume": 7284.32048, "trades": 171, "taker_buy_quote": 2854.75023}, {"ts": 1775181960000, "open": 0.03845, "high": 0.03853, "low": 0.03831, "close": 0.03851, "volume": 255374.0, "quote_volume": 9807.55663, "trades": 110, "taker_buy_quote": 3059.60342}, {"ts": 1775182020000, "open": 0.03845, "high": 0.03852, "low": 0.03837, "close": 0.03842, "volume": 277423.0, "quote_volume": 10657.01456, "trades": 114, "taker_buy_quote": 2905.70315}, {"ts": 1775182080000, "open": 0.03837, "high": 0.0384, "low": 0.0379, "close": 0.0379, "volume": 458732.0, "quote_volume": 17514.01132, "trades": 233, "taker_buy_quote": 4958.22892}, {"ts": 1775182140000, "open": 0.03789, "high": 0.03793, "low": 0.03748, "close": 0.03756, "volume": 187009.0, "quote_volume": 7067.15772, "trades": 113, "taker_buy_quote": 2265.8195}, {"ts": 1775182200000, "open": 0.03754, "high": 0.03755, "low": 0.03653, "close": 0.03664, "volume": 1055846.0, "quote_volume": 38896.03854, "trades": 783, "taker_buy_quote": 21597.21456}, {"ts": 1775182260000, "open": 0.03663, "high": 0.03749, "low": 0.03663, "close": 0.03729, "volume": 445315.0, "quote_volume": 16499.32069, "trades": 289, "taker_buy_quote": 9427.92259}, {"ts": 1775182320000, "open": 0.03735, "high": 0.03753, "low": 0.03715, "close": 0.03745, "volume": 129341.0, "quote_volume": 4833.53308, "trades": 124, "taker_buy_quote": 1582.16675}, {"ts": 1775182380000, "open": 0.0375, "high": 0.0385, "low": 0.03744, "close": 0.03812, "volume": 662937.0, "quote_volume": 25205.19596, "trades": 565, "taker_buy_quote": 16605.17019}, {"ts": 1775182440000, "open": 0.03812, "high": 0.03833, "low": 0.03771, "close": 0.03821, "volume": 476389.0, "quote_volume": 18154.70581, "trades": 377, "taker_buy_quote": 8707.93031}, {"ts": 1775182500000, "open": 0.03821, "high": 0.03844, "low": 0.03815, "close": 0.03844, "volume": 200350.0, "quote_volume": 7671.8569, "trades": 182, "taker_buy_quote": 5101.25826}, {"ts": 1775182560000, "open": 0.03836, "high": 0.03892, "low": 0.03836, "close": 0.03856, "volume": 398502.0, "quote_volume": 15368.78086, "trades": 207, "taker_buy_quote": 11645.74623}, {"ts": 1775182620000, "open": 0.03856, "high": 0.03856, "low": 0.03819, "close": 0.03819, "volume": 187009.0, "quote_volume": 7173.73287, "trades": 122, "taker_buy_quote": 1450.58666}, {"ts": 1775182680000, "open": 0.03818, "high": 0.03831, "low": 0.03799, "close": 0.03813, "volume": 480818.0, "quote_volume": 18334.41428, "trades": 182, "taker_buy_quote": 12015.81313}, {"ts": 1775182740000, "open": 0.03802, "high": 0.03848, "low": 0.03779, "close": 0.03821, "volume": 224657.0, "quote_volume": 8568.22836, "trades": 179, "taker_buy_quote": 3984.37432}, {"ts": 1775182800000, "open": 0.0382, "high": 0.03859, "low": 0.03814, "close": 0.03856, "volume": 190096.0, "quote_volume": 7298.67145, "trades": 132, "taker_buy_quote": 3678.48986}, {"ts": 1775182860000, "open": 0.03848, "high": 0.0385, "low": 0.03828, "close": 0.0385, "volume": 110962.0, "quote_volume": 4258.37315, "trades": 79, "taker_buy_quote": 2947.67941}, {"ts": 1775182920000, "open": 0.03842, "high": 0.03868, "low": 0.03805, "close": 0.0382, "volume": 319942.0, "quote_volume": 12264.59489, "trades": 156, "taker_buy_quote": 4619.11058}, {"ts": 1775182980000, "open": 0.03817, "high": 0.03817, "low": 0.03758, "close": 0.03775, "volume": 156001.0, "quote_volume": 5908.65464, "trades": 146, "taker_buy_quote": 2374.51194}, {"ts": 1775183040000, "open": 0.03775, "high": 0.03797, "low": 0.03773, "close": 0.03786, "volume": 70978.0, "quote_volume": 2685.89964, "trades": 54, "taker_buy_quote": 1853.17152}, {"ts": 1775183100000, "open": 0.03785, "high": 0.03794, "low": 0.03728, "close": 0.03754, "volume": 228250.0, "quote_volume": 8579.31447, "trades": 190, "taker_buy_quote": 4647.29254}, {"ts": 1775183160000, "open": 0.03755, "high": 0.03756, "low": 0.03735, "close": 0.0375, "volume": 187404.0, "quote_volume": 7022.31126, "trades": 124, "taker_buy_quote": 5168.32812}, {"ts": 1775183220000, "open": 0.0375, "high": 0.03766, "low": 0.03706, "close": 0.03708, "volume": 265672.0, "quote_volume": 9925.23252, "trades": 131, "taker_buy_quote": 5732.7522}, {"ts": 1775183280000, "open": 0.03706, "high": 0.03718, "low": 0.03662, "close": 0.03692, "volume": 755635.0, "quote_volume": 27928.59463, "trades": 290, "taker_buy_quote": 8115.16669}, {"ts": 1775183340000, "open": 0.03686, "high": 0.03693, "low": 0.03652, "close": 0.03673, "volume": 506322.0, "quote_volume": 18601.41039, "trades": 228, "taker_buy_quote": 10050.09463}, {"ts": 1775183400000, "open": 0.03672, "high": 0.03707, "low": 0.03655, "close": 0.03702, "volume": 143737.0, "quote_volume": 5287.38002, "trades": 141, "taker_buy_quote": 4402.55925}, {"ts": 1775183460000, "open": 0.03708, "high": 0.03709, "low": 0.03626, "close": 0.03639, "volume": 233582.0, "quote_volume": 8540.11603, "trades": 191, "taker_buy_quote": 5084.17637}, {"ts": 1775183520000, "open": 0.03639, "high": 0.03678, "low": 0.0362, "close": 0.03659, "volume": 250164.0, "quote_volume": 9121.31608, "trades": 196, "taker_buy_quote": 5042.86209}, {"ts": 1775183580000, "open": 0.03662, "high": 0.03686, "low": 0.03644, "close": 0.03686, "volume": 326720.0, "quote_volume": 11980.2034, "trades": 156, "taker_buy_quote": 7787.46374}, {"ts": 1775183640000, "open": 0.03679, "high": 0.03679, "low": 0.03615, "close": 0.03621, "volume": 258234.0, "quote_volume": 9428.33202, "trades": 156, "taker_buy_quote": 1712.58269}, {"ts": 1775183700000, "open": 0.03619, "high": 0.03688, "low": 0.03608, "close": 0.03646, "volume": 372595.0, "quote_volume": 13602.77674, "trades": 252, "taker_buy_quote": 5631.53223}, {"ts": 1775183760000, "open": 0.0365, "high": 0.03668, "low": 0.03639, "close": 0.03658, "volume": 73259.0, "quote_volume": 2677.64699, "trades": 79, "taker_buy_quote": 1950.26952}, {"ts": 1775183820000, "open": 0.03657, "high": 0.0368, "low": 0.03649, "close": 0.0368, "volume": 187853.0, "quote_volume": 6894.6665, "trades": 83, "taker_buy_quote": 5751.2101}, {"ts": 1775183880000, "open": 0.03675, "high": 0.03691, "low": 0.03672, "close": 0.03691, "volume": 154924.0, "quote_volume": 5702.18459, "trades": 127, "taker_buy_quote": 3116.42856}, {"ts": 1775183940000, "open": 0.03691, "high": 0.03715, "low": 0.03679, "close": 0.03699, "volume": 208184.0, "quote_volume": 7705.89498, "trades": 181, "taker_buy_quote": 5995.97719}, {"ts": 1775184000000, "open": 0.03694, "high": 0.03714, "low": 0.03685, "close": 0.03685, "volume": 96609.0, "quote_volume": 3572.17088, "trades": 111, "taker_buy_quote": 841.95694}, {"ts": 1775184060000, "open": 0.03685, "high": 0.03721, "low": 0.03682, "close": 0.03716, "volume": 139417.0, "quote_volume": 5159.4653, "trades": 134, "taker_buy_quote": 3388.7634}, {"ts": 1775184120000, "open": 0.03717, "high": 0.03798, "low": 0.03717, "close": 0.03741, "volume": 624907.0, "quote_volume": 23502.58069, "trades": 431, "taker_buy_quote": 15314.43251}, {"ts": 1775184180000, "open": 0.03742, "high": 0.0377, "low": 0.03732, "close": 0.03753, "volume": 430328.0, "quote_volume": 16123.12579, "trades": 143, "taker_buy_quote": 10828.03464}, {"ts": 1775184240000, "open": 0.0376, "high": 0.0376, "low": 0.03712, "close": 0.03728, "volume": 129070.0, "quote_volume": 4808.73122, "trades": 112, "taker_buy_quote": 1707.66084}, {"ts": 1775184300000, "open": 0.03729, "high": 0.03769, "low": 0.03729, "close": 0.03767, "volume": 119593.0, "quote_volume": 4487.46727, "trades": 99, "taker_buy_quote": 3459.53407}, {"ts": 1775184360000, "open": 0.03762, "high": 0.03767, "low": 0.03742, "close": 0.03743, "volume": 127438.0, "quote_volume": 4780.77416, "trades": 89, "taker_buy_quote": 670.30327}, {"ts": 1775184420000, "open": 0.03743, "high": 0.0378, "low": 0.03743, "close": 0.0377, "volume": 93216.0, "quote_volume": 3508.76563, "trades": 103, "taker_buy_quote": 2123.21018}, {"ts": 1775184480000, "open": 0.03767, "high": 0.03802, "low": 0.03761, "close": 0.03761, "volume": 342859.0, "quote_volume": 12976.0375, "trades": 176, "taker_buy_quote": 3032.2267}, {"ts": 1775184540000, "open": 0.03767, "high": 0.0386, "low": 0.03767, "close": 0.03789, "volume": 629643.0, "quote_volume": 24075.5033, "trades": 401, "taker_buy_quote": 15101.6992}, {"ts": 1775184600000, "open": 0.0379, "high": 0.0385, "low": 0.03777, "close": 0.03839, "volume": 617114.0, "quote_volume": 23519.97226, "trades": 393, "taker_buy_quote": 8664.26805}, {"ts": 1775184660000, "open": 0.03832, "high": 0.03832, "low": 0.03785, "close": 0.03831, "volume": 452230.0, "quote_volume": 17263.71282, "trades": 176, "taker_buy_quote": 6037.53252}, {"ts": 1775184720000, "open": 0.03822, "high": 0.03843, "low": 0.03806, "close": 0.0383, "volume": 201495.0, "quote_volume": 7706.36346, "trades": 119, "taker_buy_quote": 3038.80047}, {"ts": 1775184780000, "open": 0.03825, "high": 0.03828, "low": 0.03791, "close": 0.03792, "volume": 124899.0, "quote_volume": 4756.44542, "trades": 86, "taker_buy_quote": 3425.67843}, {"ts": 1775184840000, "open": 0.03791, "high": 0.03797, "low": 0.03758, "close": 0.03765, "volume": 189665.0, "quote_volume": 7162.0936, "trades": 179, "taker_buy_quote": 4762.08051}, {"ts": 1775184900000, "open": 0.03762, "high": 0.03787, "low": 0.03753, "close": 0.03757, "volume": 258367.0, "quote_volume": 9722.6093, "trades": 140, "taker_buy_quote": 4064.10206}, {"ts": 1775184960000, "open": 0.03752, "high": 0.03771, "low": 0.03731, "close": 0.03731, "volume": 112730.0, "quote_volume": 4229.18788, "trades": 105, "taker_buy_quote": 2302.91965}, {"ts": 1775185020000, "open": 0.0373, "high": 0.03757, "low": 0.03718, "close": 0.03742, "volume": 95426.0, "quote_volume": 3564.09486, "trades": 88, "taker_buy_quote": 2515.99013}, {"ts": 1775185080000, "open": 0.03742, "high": 0.03768, "low": 0.03698, "close": 0.03712, "volume": 206254.0, "quote_volume": 7690.22474, "trades": 154, "taker_buy_quote": 3043.64423}, {"ts": 1775185140000, "open": 0.0372, "high": 0.03757, "low": 0.03702, "close": 0.03736, "volume": 176461.0, "quote_volume": 6580.70064, "trades": 101, "taker_buy_quote": 5130.07075}, {"ts": 1775185200000, "open": 0.03734, "high": 0.03771, "low": 0.03721, "close": 0.03758, "volume": 89030.0, "quote_volume": 3335.64563, "trades": 103, "taker_buy_quote": 2559.61318}, {"ts": 1775185260000, "open": 0.03757, "high": 0.03757, "low": 0.037, "close": 0.03701, "volume": 88479.0, "quote_volume": 3290.67835, "trades": 90, "taker_buy_quote": 725.00477}, {"ts": 1775185320000, "open": 0.037, "high": 0.03734, "low": 0.03692, "close": 0.0373, "volume": 293716.0, "quote_volume": 10913.2144, "trades": 166, "taker_buy_quote": 5069.25132}, {"ts": 1775185380000, "open": 0.0373, "high": 0.03738, "low": 0.03714, "close": 0.03714, "volume": 126672.0, "quote_volume": 4722.87262, "trades": 91, "taker_buy_quote": 2423.20148}, {"ts": 1775185440000, "open": 0.03713, "high": 0.03713, "low": 0.03684, "close": 0.03684, "volume": 154679.0, "quote_volume": 5722.07786, "trades": 102, "taker_buy_quote": 2522.26313}, {"ts": 1775185500000, "open": 0.03683, "high": 0.03686, "low": 0.0368, "close": 0.03681, "volume": 179298.0, "quote_volume": 6599.03171, "trades": 67, "taker_buy_quote": 2069.4101}, {"ts": 1775185560000, "open": 0.03681, "high": 0.03681, "low": 0.0364, "close": 0.03666, "volume": 502561.0, "quote_volume": 18424.8221, "trades": 277, "taker_buy_quote": 11125.28022}, {"ts": 1775185620000, "open": 0.03665, "high": 0.03665, "low": 0.03636, "close": 0.03642, "volume": 186614.0, "quote_volume": 6800.26759, "trades": 155, "taker_buy_quote": 3921.16424}, {"ts": 1775185680000, "open": 0.03639, "high": 0.03642, "low": 0.036, "close": 0.03609, "volume": 700394.0, "quote_volume": 25308.80712, "trades": 304, "taker_buy_quote": 6317.39311}, {"ts": 1775185740000, "open": 0.0361, "high": 0.03643, "low": 0.036, "close": 0.03612, "volume": 861892.0, "quote_volume": 31125.73395, "trades": 450, "taker_buy_quote": 18278.78441}, {"ts": 1775185800000, "open": 0.03611, "high": 0.03639, "low": 0.03602, "close": 0.0363, "volume": 413863.0, "quote_volume": 14966.20041, "trades": 187, "taker_buy_quote": 9982.18164}, {"ts": 1775185860000, "open": 0.03627, "high": 0.03627, "low": 0.036, "close": 0.03607, "volume": 256704.0, "quote_volume": 9258.07859, "trades": 158, "taker_buy_quote": 5495.44686}, {"ts": 1775185920000, "open": 0.03606, "high": 0.03633, "low": 0.036, "close": 0.0361, "volume": 135017.0, "quote_volume": 4876.57063, "trades": 155, "taker_buy_quote": 2824.12622}, {"ts": 1775185980000, "open": 0.03603, "high": 0.03603, "low": 0.03557, "close": 0.03564, "volume": 282649.0, "quote_volume": 10128.19071, "trades": 223, "taker_buy_quote": 5134.11945}, {"ts": 1775186040000, "open": 0.03567, "high": 0.03617, "low": 0.03564, "close": 0.0358, "volume": 387887.0, "quote_volume": 13918.77538, "trades": 225, "taker_buy_quote": 9808.86563}, {"ts": 1775186100000, "open": 0.03578, "high": 0.03654, "low": 0.03577, "close": 0.03625, "volume": 275055.0, "quote_volume": 9973.05165, "trades": 207, "taker_buy_quote": 8047.91035}, {"ts": 1775186160000, "open": 0.0363, "high": 0.03704, "low": 0.03625, "close": 0.03682, "volume": 436133.0, "quote_volume": 15980.42902, "trades": 167, "taker_buy_quote": 12160.56869}, {"ts": 1775186220000, "open": 0.03683, "high": 0.03747, "low": 0.03682, "close": 0.03708, "volume": 343162.0, "quote_volume": 12768.0636, "trades": 243, "taker_buy_quote": 7888.99115}, {"ts": 1775186280000, "open": 0.03708, "high": 0.03769, "low": 0.03708, "close": 0.0376, "volume": 298376.0, "quote_volume": 11134.64394, "trades": 160, "taker_buy_quote": 7752.10569}, {"ts": 1775186340000, "open": 0.03767, "high": 0.03806, "low": 0.03756, "close": 0.03796, "volume": 715601.0, "quote_volume": 27092.83513, "trades": 264, "taker_buy_quote": 22122.42262}, {"ts": 1775186400000, "open": 0.03796, "high": 0.03839, "low": 0.0375, "close": 0.03766, "volume": 622574.0, "quote_volume": 23607.34451, "trades": 356, "taker_buy_quote": 11177.01097}, {"ts": 1775186460000, "open": 0.03773, "high": 0.03839, "low": 0.03773, "close": 0.03817, "volume": 461694.0, "quote_volume": 17613.14239, "trades": 276, "taker_buy_quote": 9714.91332}, {"ts": 1775186520000, "open": 0.03809, "high": 0.03823, "low": 0.03752, "close": 0.03809, "volume": 487000.0, "quote_volume": 18489.67356, "trades": 292, "taker_buy_quote": 4792.28417}, {"ts": 1775186580000, "open": 0.03807, "high": 0.03828, "low": 0.0379, "close": 0.03802, "volume": 216305.0, "quote_volume": 8244.10146, "trades": 158, "taker_buy_quote": 3326.2703}, {"ts": 1775186640000, "open": 0.03813, "high": 0.0385, "low": 0.03812, "close": 0.03838, "volume": 135225.0, "quote_volume": 5174.29553, "trades": 128, "taker_buy_quote": 3718.8033}, {"ts": 1775186700000, "open": 0.03839, "high": 0.03849, "low": 0.0379, "close": 0.0381, "volume": 377003.0, "quote_volume": 14400.46291, "trades": 166, "taker_buy_quote": 3169.18416}, {"ts": 1775186760000, "open": 0.0381, "high": 0.0381, "low": 0.03784, "close": 0.03784, "volume": 58765.0, "quote_volume": 2234.63182, "trades": 66, "taker_buy_quote": 891.87485}, {"ts": 1775186820000, "open": 0.03782, "high": 0.03798, "low": 0.03773, "close": 0.0378, "volume": 93718.0, "quote_volume": 3548.62519, "trades": 93, "taker_buy_quote": 2535.99829}, {"ts": 1775186880000, "open": 0.03782, "high": 0.03793, "low": 0.03765, "close": 0.03765, "volume": 140143.0, "quote_volume": 5290.5484, "trades": 130, "taker_buy_quote": 2114.48284}, {"ts": 1775186940000, "open": 0.03775, "high": 0.03804, "low": 0.03775, "close": 0.03804, "volume": 134098.0, "quote_volume": 5076.02957, "trades": 78, "taker_buy_quote": 3596.0469}, {"ts": 1775187000000, "open": 0.03804, "high": 0.0393, "low": 0.03804, "close": 0.03827, "volume": 1514006.0, "quote_volume": 58668.74884, "trades": 541, "taker_buy_quote": 37859.04145}, {"ts": 1775187060000, "open": 0.03828, "high": 0.03847, "low": 0.03781, "close": 0.038, "volume": 495835.0, "quote_volume": 18907.67927, "trades": 217, "taker_buy_quote": 8435.02783}, {"ts": 1775187120000, "open": 0.03802, "high": 0.03802, "low": 0.03765, "close": 0.03791, "volume": 271603.0, "quote_volume": 10275.32777, "trades": 161, "taker_buy_quote": 3652.24274}, {"ts": 1775187180000, "open": 0.03792, "high": 0.03816, "low": 0.03792, "close": 0.038, "volume": 79108.0, "quote_volume": 3008.82612, "trades": 67, "taker_buy_quote": 2649.56042}, {"ts": 1775187240000, "open": 0.03798, "high": 0.03812, "low": 0.03775, "close": 0.03797, "volume": 534404.0, "quote_volume": 20258.18518, "trades": 184, "taker_buy_quote": 6479.42024}, {"ts": 1775187300000, "open": 0.03796, "high": 0.03814, "low": 0.03793, "close": 0.03811, "volume": 47960.0, "quote_volume": 1823.88331, "trades": 75, "taker_buy_quote": 949.50517}, {"ts": 1775187360000, "open": 0.03812, "high": 0.0384, "low": 0.03812, "close": 0.0384, "volume": 44755.0, "quote_volume": 1713.04726, "trades": 90, "taker_buy_quote": 948.84417}, {"ts": 1775187420000, "open": 0.0384, "high": 0.03843, "low": 0.03824, "close": 0.03833, "volume": 129276.0, "quote_volume": 4953.23766, "trades": 110, "taker_buy_quote": 2477.23737}, {"ts": 1775187480000, "open": 0.03831, "high": 0.03863, "low": 0.03831, "close": 0.03862, "volume": 199147.0, "quote_volume": 7659.03494, "trades": 70, "taker_buy_quote": 7120.55832}, {"ts": 1775187540000, "open": 0.03862, "high": 0.03875, "low": 0.03838, "close": 0.03858, "volume": 297572.0, "quote_volume": 11482.35714, "trades": 206, "taker_buy_quote": 5205.82324}, {"ts": 1775187600000, "open": 0.0386, "high": 0.03891, "low": 0.03856, "close": 0.03877, "volume": 270313.0, "quote_volume": 10476.03707, "trades": 142, "taker_buy_quote": 6534.74792}, {"ts": 1775187660000, "open": 0.03882, "high": 0.03932, "low": 0.03879, "close": 0.03881, "volume": 823059.0, "quote_volume": 32178.677, "trades": 251, "taker_buy_quote": 22358.46436}, {"ts": 1775187720000, "open": 0.0388, "high": 0.0389, "low": 0.03852, "close": 0.03863, "volume": 241500.0, "quote_volume": 9354.8689, "trades": 150, "taker_buy_quote": 2768.31119}, {"ts": 1775187780000, "open": 0.03863, "high": 0.03944, "low": 0.03863, "close": 0.03939, "volume": 336284.0, "quote_volume": 13156.92217, "trades": 181, "taker_buy_quote": 9873.818}, {"ts": 1775187840000, "open": 0.03936, "high": 0.03938, "low": 0.0391, "close": 0.03922, "volume": 413867.0, "quote_volume": 16251.76819, "trades": 219, "taker_buy_quote": 5677.888}, {"ts": 1775187900000, "open": 0.03916, "high": 0.03924, "low": 0.03858, "close": 0.03886, "volume": 327662.0, "quote_volume": 12757.41913, "trades": 187, "taker_buy_quote": 3136.2651}, {"ts": 1775187960000, "open": 0.03896, "high": 0.03939, "low": 0.03878, "close": 0.03902, "volume": 372259.0, "quote_volume": 14541.94152, "trades": 247, "taker_buy_quote": 8332.18282}, {"ts": 1775188020000, "open": 0.03903, "high": 0.03913, "low": 0.03884, "close": 0.03884, "volume": 166848.0, "quote_volume": 6499.50728, "trades": 121, "taker_buy_quote": 1374.14026}, {"ts": 1775188080000, "open": 0.03884, "high": 0.03906, "low": 0.03884, "close": 0.03888, "volume": 73385.0, "quote_volume": 2855.58898, "trades": 61, "taker_buy_quote": 1137.70236}, {"ts": 1775188140000, "open": 0.03887, "high": 0.03892, "low": 0.03852, "close": 0.03865, "volume": 465739.0, "quote_volume": 18079.95923, "trades": 102, "taker_buy_quote": 771.71134}, {"ts": 1775188200000, "open": 0.03864, "high": 0.03872, "low": 0.03853, "close": 0.03859, "volume": 41917.0, "quote_volume": 1619.90668, "trades": 61, "taker_buy_quote": 339.28827}, {"ts": 1775188260000, "open": 0.03856, "high": 0.03881, "low": 0.03856, "close": 0.03869, "volume": 36045.0, "quote_volume": 1395.18062, "trades": 50, "taker_buy_quote": 988.78766}, {"ts": 1775188320000, "open": 0.03874, "high": 0.03895, "low": 0.03866, "close": 0.03874, "volume": 123294.0, "quote_volume": 4784.23237, "trades": 116, "taker_buy_quote": 2548.00722}, {"ts": 1775188380000, "open": 0.03874, "high": 0.03887, "low": 0.0386, "close": 0.03863, "volume": 101636.0, "quote_volume": 3934.45105, "trades": 113, "taker_buy_quote": 763.06827}, {"ts": 1775188440000, "open": 0.0386, "high": 0.03894, "low": 0.03851, "close": 0.03876, "volume": 160147.0, "quote_volume": 6197.3081, "trades": 193, "taker_buy_quote": 3608.38683}, {"ts": 1775188500000, "open": 0.03883, "high": 0.03896, "low": 0.03873, "close": 0.03873, "volume": 192084.0, "quote_volume": 7458.20962, "trades": 97, "taker_buy_quote": 2285.40574}, {"ts": 1775188560000, "open": 0.03872, "high": 0.03936, "low": 0.03872, "close": 0.03926, "volume": 431729.0, "quote_volume": 16882.82442, "trades": 321, "taker_buy_quote": 13528.20357}, {"ts": 1775188620000, "open": 0.03926, "high": 0.03936, "low": 0.03918, "close": 0.0393, "volume": 325419.0, "quote_volume": 12788.87612, "trades": 316, "taker_buy_quote": 8596.05871}, {"ts": 1775188680000, "open": 0.03933, "high": 0.04144, "low": 0.03926, "close": 0.04123, "volume": 1437106.0, "quote_volume": 57540.46695, "trades": 961, "taker_buy_quote": 42007.95053}, {"ts": 1775188740000, "open": 0.04118, "high": 0.04245, "low": 0.04109, "close": 0.04153, "volume": 1748386.0, "quote_volume": 73018.90394, "trades": 1438, "taker_buy_quote": 33113.12532}, {"ts": 1775188800000, "open": 0.04145, "high": 0.04177, "low": 0.04053, "close": 0.04097, "volume": 860228.0, "quote_volume": 35276.28299, "trades": 651, "taker_buy_quote": 12925.64185}, {"ts": 1775188860000, "open": 0.04092, "high": 0.04114, "low": 0.04051, "close": 0.0407, "volume": 507334.0, "quote_volume": 20692.54417, "trades": 515, "taker_buy_quote": 12699.07279}, {"ts": 1775188920000, "open": 0.0408, "high": 0.04282, "low": 0.04074, "close": 0.04215, "volume": 1441800.0, "quote_volume": 60688.34445, "trades": 986, "taker_buy_quote": 34338.09833}, {"ts": 1775188980000, "open": 0.04211, "high": 0.04277, "low": 0.042, "close": 0.04254, "volume": 915275.0, "quote_volume": 38719.16499, "trades": 495, "taker_buy_quote": 14351.06575}, {"ts": 1775189040000, "open": 0.04245, "high": 0.04254, "low": 0.04174, "close": 0.04228, "volume": 837910.0, "quote_volume": 35287.91672, "trades": 375, "taker_buy_quote": 5568.84002}, {"ts": 1775189100000, "open": 0.0422, "high": 0.04278, "low": 0.04162, "close": 0.0417, "volume": 773934.0, "quote_volume": 32746.39109, "trades": 462, "taker_buy_quote": 23735.01631}, {"ts": 1775189160000, "open": 0.04176, "high": 0.0426, "low": 0.04147, "close": 0.04222, "volume": 769256.0, "quote_volume": 32394.81089, "trades": 476, "taker_buy_quote": 17731.03902}, {"ts": 1775189220000, "open": 0.0422, "high": 0.04253, "low": 0.04204, "close": 0.04235, "volume": 419988.0, "quote_volume": 17771.28056, "trades": 462, "taker_buy_quote": 9954.62415}, {"ts": 1775189280000, "open": 0.04227, "high": 0.04239, "low": 0.04187, "close": 0.04211, "volume": 403968.0, "quote_volume": 17045.34801, "trades": 319, "taker_buy_quote": 3223.19638}, {"ts": 1775189340000, "open": 0.04213, "high": 0.0422, "low": 0.0413, "close": 0.04141, "volume": 745678.0, "quote_volume": 31166.00633, "trades": 362, "taker_buy_quote": 4769.11139}, {"ts": 1775189400000, "open": 0.04135, "high": 0.04135, "low": 0.04069, "close": 0.0408, "volume": 676188.0, "quote_volume": 27705.74191, "trades": 699, "taker_buy_quote": 8114.36292}, {"ts": 1775189460000, "open": 0.04068, "high": 0.04074, "low": 0.03964, "close": 0.03983, "volume": 583155.0, "quote_volume": 23411.03981, "trades": 550, "taker_buy_quote": 9390.40888}, {"ts": 1775189520000, "open": 0.03982, "high": 0.04014, "low": 0.03958, "close": 0.03973, "volume": 271582.0, "quote_volume": 10805.5483, "trades": 271, "taker_buy_quote": 4841.14114}, {"ts": 1775189580000, "open": 0.03972, "high": 0.03978, "low": 0.03927, "close": 0.03945, "volume": 380352.0, "quote_volume": 14986.1383, "trades": 458, "taker_buy_quote": 2316.14078}, {"ts": 1775189640000, "open": 0.03941, "high": 0.04005, "low": 0.03938, "close": 0.04003, "volume": 426104.0, "quote_volume": 16889.15771, "trades": 282, "taker_buy_quote": 12795.52191}, {"ts": 1775189700000, "open": 0.04002, "high": 0.04007, "low": 0.03921, "close": 0.03927, "volume": 249312.0, "quote_volume": 9823.99379, "trades": 252, "taker_buy_quote": 3761.51103}, {"ts": 1775189760000, "open": 0.03932, "high": 0.03952, "low": 0.03922, "close": 0.03927, "volume": 140811.0, "quote_volume": 5543.272, "trades": 187, "taker_buy_quote": 2379.17304}, {"ts": 1775189820000, "open": 0.03926, "high": 0.03972, "low": 0.03925, "close": 0.03949, "volume": 331180.0, "quote_volume": 13074.12649, "trades": 264, "taker_buy_quote": 6903.99813}, {"ts": 1775189880000, "open": 0.03947, "high": 0.03964, "low": 0.0391, "close": 0.03955, "volume": 196985.0, "quote_volume": 7748.90143, "trades": 250, "taker_buy_quote": 2537.3361}, {"ts": 1775189940000, "open": 0.03954, "high": 0.03964, "low": 0.03919, "close": 0.03957, "volume": 229214.0, "quote_volume": 9035.24688, "trades": 192, "taker_buy_quote": 2118.23797}, {"ts": 1775190000000, "open": 0.03955, "high": 0.03955, "low": 0.03946, "close": 0.03952, "volume": 67230.0, "quote_volume": 2656.13167, "trades": 65, "taker_buy_quote": 1513.39467}, {"ts": 1775190060000, "open": 0.03952, "high": 0.03982, "low": 0.0394, "close": 0.03964, "volume": 324213.0, "quote_volume": 12822.12823, "trades": 312, "taker_buy_quote": 5839.88459}, {"ts": 1775190120000, "open": 0.03962, "high": 0.04038, "low": 0.03952, "close": 0.04014, "volume": 372524.0, "quote_volume": 14866.47233, "trades": 429, "taker_buy_quote": 9108.85596}, {"ts": 1775190180000, "open": 0.04014, "high": 0.04024, "low": 0.03967, "close": 0.04, "volume": 350201.0, "quote_volume": 13983.5491, "trades": 277, "taker_buy_quote": 8163.73558}, {"ts": 1775190240000, "open": 0.04, "high": 0.04031, "low": 0.03967, "close": 0.04005, "volume": 285103.0, "quote_volume": 11397.62962, "trades": 310, "taker_buy_quote": 6639.3146}, {"ts": 1775190300000, "open": 0.04013, "high": 0.04022, "low": 0.03954, "close": 0.03982, "volume": 339785.0, "quote_volume": 13560.90284, "trades": 233, "taker_buy_quote": 4135.76151}, {"ts": 1775190360000, "open": 0.03974, "high": 0.03989, "low": 0.03953, "close": 0.03976, "volume": 199084.0, "quote_volume": 7901.27016, "trades": 112, "taker_buy_quote": 4623.4636}, {"ts": 1775190420000, "open": 0.03968, "high": 0.03969, "low": 0.03883, "close": 0.03913, "volume": 434940.0, "quote_volume": 17080.91944, "trades": 839, "taker_buy_quote": 9011.39544}, {"ts": 1775190480000, "open": 0.0392, "high": 0.03945, "low": 0.03914, "close": 0.03944, "volume": 79954.0, "quote_volume": 3143.52097, "trades": 92, "taker_buy_quote": 1534.19541}, {"ts": 1775190540000, "open": 0.03944, "high": 0.03984, "low": 0.03926, "close": 0.03938, "volume": 190613.0, "quote_volume": 7562.08721, "trades": 151, "taker_buy_quote": 3552.45103}, {"ts": 1775190600000, "open": 0.0394, "high": 0.0395, "low": 0.03931, "close": 0.0395, "volume": 17359.0, "quote_volume": 683.63741, "trades": 32, "taker_buy_quote": 301.58617}, {"ts": 1775190660000, "open": 0.03951, "high": 0.04028, "low": 0.03946, "close": 0.03982, "volume": 435164.0, "quote_volume": 17375.88132, "trades": 256, "taker_buy_quote": 11989.41142}, {"ts": 1775190720000, "open": 0.03989, "high": 0.04012, "low": 0.03982, "close": 0.03988, "volume": 182743.0, "quote_volume": 7303.71859, "trades": 134, "taker_buy_quote": 4342.96391}, {"ts": 1775190780000, "open": 0.03988, "high": 0.03998, "low": 0.03925, "close": 0.0394, "volume": 172847.0, "quote_volume": 6848.85459, "trades": 157, "taker_buy_quote": 1957.84503}, {"ts": 1775190840000, "open": 0.03944, "high": 0.03982, "low": 0.039, "close": 0.03982, "volume": 374129.0, "quote_volume": 14675.44128, "trades": 289, "taker_buy_quote": 9275.9887}, {"ts": 1775190900000, "open": 0.03976, "high": 0.03976, "low": 0.03918, "close": 0.03944, "volume": 76386.0, "quote_volume": 3008.3983, "trades": 119, "taker_buy_quote": 1821.65683}, {"ts": 1775190960000, "open": 0.0394, "high": 0.03964, "low": 0.03937, "close": 0.03951, "volume": 104025.0, "quote_volume": 4110.44544, "trades": 72, "taker_buy_quote": 1760.90505}, {"ts": 1775191020000, "open": 0.0395, "high": 0.04022, "low": 0.0395, "close": 0.03994, "volume": 211675.0, "quote_volume": 8464.03208, "trades": 202, "taker_buy_quote": 5159.14545}, {"ts": 1775191080000, "open": 0.03997, "high": 0.04008, "low": 0.0396, "close": 0.03969, "volume": 93706.0, "quote_volume": 3730.21668, "trades": 100, "taker_buy_quote": 1607.61855}, {"ts": 1775191140000, "open": 0.03959, "high": 0.03983, "low": 0.0393, "close": 0.03966, "volume": 116485.0, "quote_volume": 4618.46049, "trades": 112, "taker_buy_quote": 2040.11649}, {"ts": 1775191200000, "open": 0.03965, "high": 0.03965, "low": 0.03906, "close": 0.03927, "volume": 292821.0, "quote_volume": 11515.65778, "trades": 211, "taker_buy_quote": 3133.99879}, {"ts": 1775191260000, "open": 0.03917, "high": 0.03943, "low": 0.03902, "close": 0.03909, "volume": 191375.0, "quote_volume": 7501.32705, "trades": 165, "taker_buy_quote": 4405.95392}, {"ts": 1775191320000, "open": 0.03902, "high": 0.0391, "low": 0.03763, "close": 0.03811, "volume": 845610.0, "quote_volume": 32368.3559, "trades": 634, "taker_buy_quote": 15970.2391}, {"ts": 1775191380000, "open": 0.03812, "high": 0.03867, "low": 0.03803, "close": 0.03861, "volume": 328273.0, "quote_volume": 12605.9755, "trades": 257, "taker_buy_quote": 5343.83344}, {"ts": 1775191440000, "open": 0.03861, "high": 0.03872, "low": 0.03846, "close": 0.03868, "volume": 196925.0, "quote_volume": 7602.58688, "trades": 150, "taker_buy_quote": 4141.44633}, {"ts": 1775191500000, "open": 0.03872, "high": 0.03895, "low": 0.03861, "close": 0.03887, "volume": 177950.0, "quote_volume": 6889.8615, "trades": 95, "taker_buy_quote": 4829.99809}, {"ts": 1775191560000, "open": 0.03886, "high": 0.03932, "low": 0.03871, "close": 0.03921, "volume": 387926.0, "quote_volume": 15147.38605, "trades": 255, "taker_buy_quote": 9627.59614}, {"ts": 1775191620000, "open": 0.03917, "high": 0.03928, "low": 0.03913, "close": 0.03928, "volume": 140733.0, "quote_volume": 5513.78716, "trades": 72, "taker_buy_quote": 4296.81365}, {"ts": 1775191680000, "open": 0.03927, "high": 0.03979, "low": 0.03921, "close": 0.03971, "volume": 325743.0, "quote_volume": 12880.25996, "trades": 203, "taker_buy_quote": 9289.83684}, {"ts": 1775191740000, "open": 0.03976, "high": 0.0404, "low": 0.03972, "close": 0.04003, "volume": 1548687.0, "quote_volume": 62306.51058, "trades": 389, "taker_buy_quote": 12623.03426}, {"ts": 1775191800000, "open": 0.04004, "high": 0.04106, "low": 0.04004, "close": 0.04098, "volume": 549720.0, "quote_volume": 22369.77546, "trades": 529, "taker_buy_quote": 13299.67581}, {"ts": 1775191860000, "open": 0.04097, "high": 0.04128, "low": 0.04063, "close": 0.04065, "volume": 488688.0, "quote_volume": 20007.57959, "trades": 420, "taker_buy_quote": 12262.91519}, {"ts": 1775191920000, "open": 0.0407, "high": 0.04097, "low": 0.04056, "close": 0.04088, "volume": 124856.0, "quote_volume": 5090.89926, "trades": 120, "taker_buy_quote": 2555.98565}, {"ts": 1775191980000, "open": 0.04089, "high": 0.04154, "low": 0.04089, "close": 0.04132, "volume": 584926.0, "quote_volume": 24166.11673, "trades": 406, "taker_buy_quote": 9577.59937}, {"ts": 1775192040000, "open": 0.04132, "high": 0.04152, "low": 0.04062, "close": 0.04068, "volume": 446332.0, "quote_volume": 18361.47877, "trades": 344, "taker_buy_quote": 5255.50841}, {"ts": 1775192100000, "open": 0.04067, "high": 0.04086, "low": 0.04042, "close": 0.04057, "volume": 145025.0, "quote_volume": 5889.76596, "trades": 118, "taker_buy_quote": 3602.83689}, {"ts": 1775192160000, "open": 0.0406, "high": 0.04084, "low": 0.03996, "close": 0.04006, "volume": 139591.0, "quote_volume": 5638.3638, "trades": 152, "taker_buy_quote": 1946.13429}, {"ts": 1775192220000, "open": 0.03999, "high": 0.04018, "low": 0.03985, "close": 0.03995, "volume": 252226.0, "quote_volume": 10080.82392, "trades": 176, "taker_buy_quote": 5847.50199}, {"ts": 1775192280000, "open": 0.04003, "high": 0.0406, "low": 0.03996, "close": 0.04054, "volume": 355545.0, "quote_volume": 14350.08173, "trades": 236, "taker_buy_quote": 8944.30927}, {"ts": 1775192340000, "open": 0.04044, "high": 0.04072, "low": 0.04028, "close": 0.04058, "volume": 338460.0, "quote_volume": 13715.19489, "trades": 206, "taker_buy_quote": 4670.41926}, {"ts": 1775192400000, "open": 0.0406, "high": 0.04062, "low": 0.03996, "close": 0.04044, "volume": 725057.0, "quote_volume": 29248.2166, "trades": 415, "taker_buy_quote": 17908.99734}, {"ts": 1775192460000, "open": 0.04054, "high": 0.04149, "low": 0.04039, "close": 0.04053, "volume": 372128.0, "quote_volume": 15238.08688, "trades": 340, "taker_buy_quote": 7460.77662}, {"ts": 1775192520000, "open": 0.04049, "high": 0.04088, "low": 0.04023, "close": 0.04068, "volume": 208452.0, "quote_volume": 8441.99133, "trades": 201, "taker_buy_quote": 5206.67292}, {"ts": 1775192580000, "open": 0.04075, "high": 0.04097, "low": 0.0407, "close": 0.04074, "volume": 116472.0, "quote_volume": 4756.29271, "trades": 108, "taker_buy_quote": 2676.64839}, {"ts": 1775192640000, "open": 0.04072, "high": 0.04075, "low": 0.03997, "close": 0.04033, "volume": 535871.0, "quote_volume": 21627.63427, "trades": 382, "taker_buy_quote": 8303.91627}, {"ts": 1775192700000, "open": 0.04025, "high": 0.04036, "low": 0.04004, "close": 0.04018, "volume": 159196.0, "quote_volume": 6398.25904, "trades": 169, "taker_buy_quote": 3277.57696}, {"ts": 1775192760000, "open": 0.04016, "high": 0.04036, "low": 0.04003, "close": 0.04023, "volume": 123544.0, "quote_volume": 4962.76594, "trades": 130, "taker_buy_quote": 4287.77308}, {"ts": 1775192820000, "open": 0.04022, "high": 0.04025, "low": 0.04004, "close": 0.04008, "volume": 96012.0, "quote_volume": 3852.36173, "trades": 104, "taker_buy_quote": 2946.77413}, {"ts": 1775192880000, "open": 0.04006, "high": 0.04006, "low": 0.03959, "close": 0.03976, "volume": 272334.0, "quote_volume": 10865.55764, "trades": 160, "taker_buy_quote": 3658.57781}, {"ts": 1775192940000, "open": 0.03976, "high": 0.03976, "low": 0.03885, "close": 0.03885, "volume": 479372.0, "quote_volume": 18772.83743, "trades": 334, "taker_buy_quote": 2943.1516}, {"ts": 1775193000000, "open": 0.03886, "high": 0.03894, "low": 0.03843, "close": 0.03879, "volume": 883012.0, "quote_volume": 34183.53079, "trades": 207, "taker_buy_quote": 26494.83514}, {"ts": 1775193060000, "open": 0.03877, "high": 0.03921, "low": 0.03857, "close": 0.03904, "volume": 997494.0, "quote_volume": 38701.06761, "trades": 241, "taker_buy_quote": 29215.61888}, {"ts": 1775193120000, "open": 0.03905, "high": 0.03923, "low": 0.03905, "close": 0.03918, "volume": 88866.0, "quote_volume": 3475.35016, "trades": 90, "taker_buy_quote": 1715.95273}, {"ts": 1775193180000, "open": 0.03913, "high": 0.03948, "low": 0.03909, "close": 0.03948, "volume": 166491.0, "quote_volume": 6531.19153, "trades": 110, "taker_buy_quote": 3941.43279}, {"ts": 1775193240000, "open": 0.03943, "high": 0.0396, "low": 0.0393, "close": 0.03943, "volume": 180411.0, "quote_volume": 7120.18245, "trades": 116, "taker_buy_quote": 2663.84786}, {"ts": 1775193300000, "open": 0.03942, "high": 0.03982, "low": 0.03942, "close": 0.03964, "volume": 85533.0, "quote_volume": 3395.87827, "trades": 72, "taker_buy_quote": 1787.15276}, {"ts": 1775193360000, "open": 0.03964, "high": 0.03973, "low": 0.0395, "close": 0.03973, "volume": 67616.0, "quote_volume": 2680.3552, "trades": 69, "taker_buy_quote": 1561.67645}, {"ts": 1775193420000, "open": 0.03974, "high": 0.03974, "low": 0.03897, "close": 0.03897, "volume": 127381.0, "quote_volume": 5029.02394, "trades": 108, "taker_buy_quote": 1118.23805}, {"ts": 1775193480000, "open": 0.03901, "high": 0.03935, "low": 0.03897, "close": 0.03918, "volume": 159294.0, "quote_volume": 6239.25664, "trades": 134, "taker_buy_quote": 3265.19145}, {"ts": 1775193540000, "open": 0.03914, "high": 0.0395, "low": 0.03914, "close": 0.03935, "volume": 151105.0, "quote_volume": 5950.74515, "trades": 113, "taker_buy_quote": 2956.64853}, {"ts": 1775193600000, "open": 0.03943, "high": 0.03984, "low": 0.03943, "close": 0.0395, "volume": 71322.0, "quote_volume": 2828.67205, "trades": 93, "taker_buy_quote": 1949.06775}, {"ts": 1775193660000, "open": 0.0395, "high": 0.0395, "low": 0.03899, "close": 0.03906, "volume": 307395.0, "quote_volume": 12039.99292, "trades": 175, "taker_buy_quote": 5848.06233}, {"ts": 1775193720000, "open": 0.03911, "high": 0.03994, "low": 0.03895, "close": 0.03962, "volume": 354347.0, "quote_volume": 14004.69422, "trades": 232, "taker_buy_quote": 7198.44579}, {"ts": 1775193780000, "open": 0.0396, "high": 0.03995, "low": 0.03949, "close": 0.03984, "volume": 762331.0, "quote_volume": 30339.90657, "trades": 228, "taker_buy_quote": 20530.84824}, {"ts": 1775193840000, "open": 0.03989, "high": 0.04031, "low": 0.0398, "close": 0.03999, "volume": 670595.0, "quote_volume": 26819.72494, "trades": 356, "taker_buy_quote": 13041.34603}, {"ts": 1775193900000, "open": 0.04005, "high": 0.04057, "low": 0.04005, "close": 0.04032, "volume": 313130.0, "quote_volume": 12637.2938, "trades": 212, "taker_buy_quote": 7753.44743}, {"ts": 1775193960000, "open": 0.04034, "high": 0.04052, "low": 0.0401, "close": 0.0405, "volume": 467563.0, "quote_volume": 18885.22142, "trades": 225, "taker_buy_quote": 5921.4256}, {"ts": 1775194020000, "open": 0.0404, "high": 0.04075, "low": 0.04031, "close": 0.04057, "volume": 363328.0, "quote_volume": 14723.35199, "trades": 214, "taker_buy_quote": 4308.26013}, {"ts": 1775194080000, "open": 0.04062, "high": 0.04098, "low": 0.04062, "close": 0.04077, "volume": 154131.0, "quote_volume": 6294.71149, "trades": 152, "taker_buy_quote": 3606.97421}, {"ts": 1775194140000, "open": 0.04077, "high": 0.04118, "low": 0.0406, "close": 0.04085, "volume": 605936.0, "quote_volume": 24815.84128, "trades": 248, "taker_buy_quote": 8058.86883}, {"ts": 1775194200000, "open": 0.04088, "high": 0.04104, "low": 0.04061, "close": 0.04104, "volume": 93133.0, "quote_volume": 3804.47394, "trades": 114, "taker_buy_quote": 2291.27939}, {"ts": 1775194260000, "open": 0.041, "high": 0.04182, "low": 0.04094, "close": 0.04175, "volume": 356733.0, "quote_volume": 14760.49665, "trades": 361, "taker_buy_quote": 10215.82315}, {"ts": 1775194320000, "open": 0.04178, "high": 0.04224, "low": 0.04082, "close": 0.04087, "volume": 729838.0, "quote_volume": 30349.06236, "trades": 458, "taker_buy_quote": 15118.99323}, {"ts": 1775194380000, "open": 0.04086, "high": 0.04124, "low": 0.04077, "close": 0.04104, "volume": 99809.0, "quote_volume": 4086.92268, "trades": 123, "taker_buy_quote": 1277.72488}, {"ts": 1775194440000, "open": 0.04107, "high": 0.04126, "low": 0.04086, "close": 0.04093, "volume": 112575.0, "quote_volume": 4620.53719, "trades": 99, "taker_buy_quote": 1585.21491}, {"ts": 1775194500000, "open": 0.04091, "high": 0.04092, "low": 0.04022, "close": 0.04022, "volume": 261336.0, "quote_volume": 10605.52418, "trades": 218, "taker_buy_quote": 3620.3955}, {"ts": 1775194560000, "open": 0.04026, "high": 0.04072, "low": 0.03991, "close": 0.04003, "volume": 1121568.0, "quote_volume": 45183.10236, "trades": 384, "taker_buy_quote": 26118.31089}, {"ts": 1775194620000, "open": 0.04003, "high": 0.04054, "low": 0.03994, "close": 0.04027, "volume": 329820.0, "quote_volume": 13251.00973, "trades": 191, "taker_buy_quote": 10309.77842}, {"ts": 1775194680000, "open": 0.04037, "high": 0.0406, "low": 0.04033, "close": 0.0406, "volume": 177158.0, "quote_volume": 7169.42263, "trades": 89, "taker_buy_quote": 4931.04991}, {"ts": 1775194740000, "open": 0.0406, "high": 0.04076, "low": 0.0405, "close": 0.04054, "volume": 116738.0, "quote_volume": 4743.2749, "trades": 115, "taker_buy_quote": 2641.57806}, {"ts": 1775194800000, "open": 0.04054, "high": 0.04074, "low": 0.04038, "close": 0.04074, "volume": 129150.0, "quote_volume": 5236.31881, "trades": 94, "taker_buy_quote": 2312.69729}, {"ts": 1775194860000, "open": 0.04074, "high": 0.04079, "low": 0.0405, "close": 0.04061, "volume": 170240.0, "quote_volume": 6926.05864, "trades": 143, "taker_buy_quote": 3906.24048}, {"ts": 1775194920000, "open": 0.0406, "high": 0.04078, "low": 0.04009, "close": 0.04025, "volume": 170663.0, "quote_volume": 6889.76575, "trades": 181, "taker_buy_quote": 2252.48249}, {"ts": 1775194980000, "open": 0.04026, "high": 0.04037, "low": 0.04002, "close": 0.04009, "volume": 249349.0, "quote_volume": 10017.63426, "trades": 347, "taker_buy_quote": 3930.75188}, {"ts": 1775195040000, "open": 0.04009, "high": 0.04058, "low": 0.04008, "close": 0.04044, "volume": 322781.0, "quote_volume": 12972.60499, "trades": 123, "taker_buy_quote": 10535.5316}, {"ts": 1775195100000, "open": 0.04034, "high": 0.04048, "low": 0.04022, "close": 0.04044, "volume": 86219.0, "quote_volume": 3479.32555, "trades": 85, "taker_buy_quote": 1494.67431}, {"ts": 1775195160000, "open": 0.04043, "high": 0.04112, "low": 0.0404, "close": 0.0409, "volume": 422983.0, "quote_volume": 17266.62175, "trades": 288, "taker_buy_quote": 8552.35166}, {"ts": 1775195220000, "open": 0.04096, "high": 0.04122, "low": 0.04064, "close": 0.04073, "volume": 472450.0, "quote_volume": 19351.60246, "trades": 253, "taker_buy_quote": 4590.63058}, {"ts": 1775195280000, "open": 0.04076, "high": 0.04136, "low": 0.04067, "close": 0.04089, "volume": 236954.0, "quote_volume": 9702.73211, "trades": 198, "taker_buy_quote": 5623.49389}, {"ts": 1775195340000, "open": 0.04089, "high": 0.04118, "low": 0.04078, "close": 0.04107, "volume": 264354.0, "quote_volume": 10819.10784, "trades": 150, "taker_buy_quote": 7728.06632}, {"ts": 1775195400000, "open": 0.04105, "high": 0.04113, "low": 0.04059, "close": 0.04068, "volume": 263450.0, "quote_volume": 10759.17624, "trades": 147, "taker_buy_quote": 2250.95331}, {"ts": 1775195460000, "open": 0.04062, "high": 0.04088, "low": 0.04054, "close": 0.0408, "volume": 80201.0, "quote_volume": 3260.56625, "trades": 82, "taker_buy_quote": 1749.30574}, {"ts": 1775195520000, "open": 0.04083, "high": 0.04083, "low": 0.04062, "close": 0.0407, "volume": 33535.0, "quote_volume": 1364.67585, "trades": 47, "taker_buy_quote": 474.84216}, {"ts": 1775195580000, "open": 0.0407, "high": 0.0407, "low": 0.04044, "close": 0.04049, "volume": 44122.0, "quote_volume": 1789.49789, "trades": 54, "taker_buy_quote": 1493.12092}, {"ts": 1775195640000, "open": 0.04044, "high": 0.04083, "low": 0.04044, "close": 0.04078, "volume": 213416.0, "quote_volume": 8675.97928, "trades": 86, "taker_buy_quote": 8043.64713}, {"ts": 1775195700000, "open": 0.04081, "high": 0.04104, "low": 0.04074, "close": 0.04081, "volume": 114906.0, "quote_volume": 4696.44671, "trades": 107, "taker_buy_quote": 1734.10176}, {"ts": 1775195760000, "open": 0.04084, "high": 0.041, "low": 0.04078, "close": 0.041, "volume": 42422.0, "quote_volume": 1735.29022, "trades": 44, "taker_buy_quote": 1347.53814}, {"ts": 1775195820000, "open": 0.041, "high": 0.0411, "low": 0.04084, "close": 0.04092, "volume": 73433.0, "quote_volume": 3009.03673, "trades": 76, "taker_buy_quote": 1811.44658}, {"ts": 1775195880000, "open": 0.04088, "high": 0.04142, "low": 0.04084, "close": 0.04129, "volume": 342319.0, "quote_volume": 14122.99588, "trades": 206, "taker_buy_quote": 8993.2811}, {"ts": 1775195940000, "open": 0.04128, "high": 0.04139, "low": 0.0409, "close": 0.04092, "volume": 174907.0, "quote_volume": 7196.91297, "trades": 151, "taker_buy_quote": 3216.00872}, {"ts": 1775196000000, "open": 0.0409, "high": 0.04093, "low": 0.04037, "close": 0.04071, "volume": 550588.0, "quote_volume": 22366.30017, "trades": 351, "taker_buy_quote": 8063.64133}, {"ts": 1775196060000, "open": 0.04064, "high": 0.04074, "low": 0.04031, "close": 0.04055, "volume": 187742.0, "quote_volume": 7606.4195, "trades": 140, "taker_buy_quote": 1132.76857}, {"ts": 1775196120000, "open": 0.04059, "high": 0.04082, "low": 0.04, "close": 0.04007, "volume": 296084.0, "quote_volume": 11959.09056, "trades": 195, "taker_buy_quote": 4750.33438}, {"ts": 1775196180000, "open": 0.04007, "high": 0.04056, "low": 0.0398, "close": 0.04041, "volume": 311355.0, "quote_volume": 12503.41642, "trades": 240, "taker_buy_quote": 4670.93496}, {"ts": 1775196240000, "open": 0.04043, "high": 0.0405, "low": 0.04036, "close": 0.04046, "volume": 43803.0, "quote_volume": 1771.72764, "trades": 48, "taker_buy_quote": 1493.38768}, {"ts": 1775196300000, "open": 0.04044, "high": 0.04052, "low": 0.03986, "close": 0.0401, "volume": 166114.0, "quote_volume": 6683.38459, "trades": 115, "taker_buy_quote": 1773.68477}, {"ts": 1775196360000, "open": 0.04004, "high": 0.04011, "low": 0.0398, "close": 0.03985, "volume": 115784.0, "quote_volume": 4621.90503, "trades": 102, "taker_buy_quote": 1779.12519}, {"ts": 1775196420000, "open": 0.03982, "high": 0.0399, "low": 0.03971, "close": 0.03975, "volume": 82211.0, "quote_volume": 3271.75236, "trades": 72, "taker_buy_quote": 1077.36484}, {"ts": 1775196480000, "open": 0.03972, "high": 0.03992, "low": 0.03971, "close": 0.03978, "volume": 87881.0, "quote_volume": 3497.45423, "trades": 118, "taker_buy_quote": 1999.25384}, {"ts": 1775196540000, "open": 0.03983, "high": 0.03996, "low": 0.03983, "close": 0.03992, "volume": 100228.0, "quote_volume": 3997.47415, "trades": 71, "taker_buy_quote": 2245.29359}, {"ts": 1775196600000, "open": 0.03994, "high": 0.04023, "low": 0.03994, "close": 0.04021, "volume": 96676.0, "quote_volume": 3872.98752, "trades": 95, "taker_buy_quote": 1870.59376}, {"ts": 1775196660000, "open": 0.04021, "high": 0.04035, "low": 0.04006, "close": 0.04006, "volume": 84255.0, "quote_volume": 3388.03843, "trades": 72, "taker_buy_quote": 1322.07135}, {"ts": 1775196720000, "open": 0.04004, "high": 0.04038, "low": 0.04, "close": 0.04038, "volume": 189494.0, "quote_volume": 7609.92597, "trades": 73, "taker_buy_quote": 6738.73699}, {"ts": 1775196780000, "open": 0.04033, "high": 0.04058, "low": 0.0401, "close": 0.0401, "volume": 101825.0, "quote_volume": 4113.83409, "trades": 83, "taker_buy_quote": 1418.48677}, {"ts": 1775196840000, "open": 0.04015, "high": 0.04026, "low": 0.04001, "close": 0.04026, "volume": 70291.0, "quote_volume": 2818.32488, "trades": 74, "taker_buy_quote": 2116.70347}, {"ts": 1775196900000, "open": 0.04018, "high": 0.04032, "low": 0.04001, "close": 0.04032, "volume": 173062.0, "quote_volume": 6949.17942, "trades": 99, "taker_buy_quote": 5384.98435}, {"ts": 1775196960000, "open": 0.04026, "high": 0.04083, "low": 0.04026, "close": 0.04063, "volume": 293313.0, "quote_volume": 11919.98814, "trades": 211, "taker_buy_quote": 7347.87445}, {"ts": 1775197020000, "open": 0.04063, "high": 0.041, "low": 0.04063, "close": 0.04093, "volume": 290789.0, "quote_volume": 11887.73849, "trades": 160, "taker_buy_quote": 6899.58627}, {"ts": 1775197080000, "open": 0.04098, "high": 0.04124, "low": 0.0408, "close": 0.04086, "volume": 438250.0, "quote_volume": 17967.54882, "trades": 263, "taker_buy_quote": 6777.0651}, {"ts": 1775197140000, "open": 0.04084, "high": 0.04114, "low": 0.04068, "close": 0.0407, "volume": 549052.0, "quote_volume": 22472.89265, "trades": 174, "taker_buy_quote": 4387.6837}, {"ts": 1775197200000, "open": 0.04066, "high": 0.04066, "low": 0.03903, "close": 0.0398, "volume": 1321111.0, "quote_volume": 52557.79312, "trades": 755, "taker_buy_quote": 20265.91382}, {"ts": 1775197260000, "open": 0.03984, "high": 0.04053, "low": 0.03984, "close": 0.04041, "volume": 398001.0, "quote_volume": 16039.30955, "trades": 209, "taker_buy_quote": 10439.3083}, {"ts": 1775197320000, "open": 0.04047, "high": 0.04089, "low": 0.04038, "close": 0.04084, "volume": 286037.0, "quote_volume": 11621.02236, "trades": 187, "taker_buy_quote": 9651.60984}, {"ts": 1775197380000, "open": 0.04074, "high": 0.04079, "low": 0.04058, "close": 0.04071, "volume": 200051.0, "quote_volume": 8137.1836, "trades": 128, "taker_buy_quote": 4986.82093}, {"ts": 1775197440000, "open": 0.04074, "high": 0.04074, "low": 0.04041, "close": 0.04055, "volume": 165669.0, "quote_volume": 6715.54462, "trades": 121, "taker_buy_quote": 2201.67851}, {"ts": 1775197500000, "open": 0.04057, "high": 0.04143, "low": 0.04051, "close": 0.04113, "volume": 730865.0, "quote_volume": 29976.63087, "trades": 365, "taker_buy_quote": 21117.69189}, {"ts": 1775197560000, "open": 0.04109, "high": 0.04173, "low": 0.04106, "close": 0.04135, "volume": 1325024.0, "quote_volume": 54810.73381, "trades": 628, "taker_buy_quote": 28524.33348}, {"ts": 1775197620000, "open": 0.04135, "high": 0.04186, "low": 0.04128, "close": 0.0416, "volume": 313994.0, "quote_volume": 13051.23949, "trades": 209, "taker_buy_quote": 9177.83859}, {"ts": 1775197680000, "open": 0.0416, "high": 0.04197, "low": 0.04156, "close": 0.04189, "volume": 771805.0, "quote_volume": 32268.86788, "trades": 406, "taker_buy_quote": 19595.95159}, {"ts": 1775197740000, "open": 0.0419, "high": 0.0422, "low": 0.04176, "close": 0.04209, "volume": 572121.0, "quote_volume": 24012.38544, "trades": 429, "taker_buy_quote": 11405.34886}, {"ts": 1775197800000, "open": 0.04209, "high": 0.04241, "low": 0.04147, "close": 0.04166, "volume": 1154902.0, "quote_volume": 48528.89738, "trades": 625, "taker_buy_quote": 28347.64306}, {"ts": 1775197860000, "open": 0.04166, "high": 0.04172, "low": 0.04103, "close": 0.04147, "volume": 441012.0, "quote_volume": 18236.34266, "trades": 363, "taker_buy_quote": 8711.6308}, {"ts": 1775197920000, "open": 0.04152, "high": 0.0425, "low": 0.04142, "close": 0.04239, "volume": 470632.0, "quote_volume": 19851.20816, "trades": 403, "taker_buy_quote": 15487.42248}, {"ts": 1775197980000, "open": 0.04238, "high": 0.0426, "low": 0.04201, "close": 0.04211, "volume": 502117.0, "quote_volume": 21224.60734, "trades": 306, "taker_buy_quote": 10031.98775}, {"ts": 1775198040000, "open": 0.04211, "high": 0.04248, "low": 0.04201, "close": 0.04217, "volume": 402345.0, "quote_volume": 16971.73248, "trades": 215, "taker_buy_quote": 11079.56213}, {"ts": 1775198100000, "open": 0.04213, "high": 0.04268, "low": 0.04211, "close": 0.04241, "volume": 457449.0, "quote_volume": 19417.81342, "trades": 237, "taker_buy_quote": 8869.38145}, {"ts": 1775198160000, "open": 0.04245, "high": 0.0429, "low": 0.04226, "close": 0.04272, "volume": 431819.0, "quote_volume": 18424.92603, "trades": 303, "taker_buy_quote": 12245.63934}, {"ts": 1775198220000, "open": 0.0427, "high": 0.04284, "low": 0.04252, "close": 0.0426, "volume": 225779.0, "quote_volume": 9627.83668, "trades": 133, "taker_buy_quote": 3083.93499}, {"ts": 1775198280000, "open": 0.04252, "high": 0.04252, "low": 0.04189, "close": 0.04199, "volume": 332062.0, "quote_volume": 14003.45549, "trades": 243, "taker_buy_quote": 7156.31238}, {"ts": 1775198340000, "open": 0.04196, "high": 0.0421, "low": 0.04125, "close": 0.04195, "volume": 1001383.0, "quote_volume": 41741.15722, "trades": 538, "taker_buy_quote": 15209.41329}, {"ts": 1775198400000, "open": 0.04191, "high": 0.04191, "low": 0.04137, "close": 0.0414, "volume": 237336.0, "quote_volume": 9861.84304, "trades": 187, "taker_buy_quote": 2443.39527}, {"ts": 1775198460000, "open": 0.04138, "high": 0.04145, "low": 0.04128, "close": 0.04135, "volume": 205297.0, "quote_volume": 8487.79613, "trades": 196, "taker_buy_quote": 6814.79894}, {"ts": 1775198520000, "open": 0.04136, "high": 0.04142, "low": 0.04129, "close": 0.04141, "volume": 188391.0, "quote_volume": 7796.40594, "trades": 92, "taker_buy_quote": 5122.79932}, {"ts": 1775198580000, "open": 0.04136, "high": 0.0415, "low": 0.04097, "close": 0.0415, "volume": 502400.0, "quote_volume": 20709.62977, "trades": 308, "taker_buy_quote": 11459.50313}, {"ts": 1775198640000, "open": 0.04146, "high": 0.04157, "low": 0.04112, "close": 0.04112, "volume": 308259.0, "quote_volume": 12765.02195, "trades": 181, "taker_buy_quote": 7062.28346}, {"ts": 1775198700000, "open": 0.0411, "high": 0.04148, "low": 0.04103, "close": 0.04134, "volume": 149899.0, "quote_volume": 6195.9278, "trades": 144, "taker_buy_quote": 2831.49044}, {"ts": 1775198760000, "open": 0.04132, "high": 0.04134, "low": 0.04104, "close": 0.04106, "volume": 143390.0, "quote_volume": 5912.68548, "trades": 77, "taker_buy_quote": 1089.74699}, {"ts": 1775198820000, "open": 0.04107, "high": 0.04155, "low": 0.04101, "close": 0.04146, "volume": 440866.0, "quote_volume": 18198.97269, "trades": 284, "taker_buy_quote": 13704.54992}, {"ts": 1775198880000, "open": 0.04145, "high": 0.04156, "low": 0.04137, "close": 0.04147, "volume": 168155.0, "quote_volume": 6972.07292, "trades": 65, "taker_buy_quote": 4627.10713}, {"ts": 1775198940000, "open": 0.04148, "high": 0.04157, "low": 0.04099, "close": 0.04108, "volume": 1298303.0, "quote_volume": 53608.55778, "trades": 181, "taker_buy_quote": 1932.23755}, {"ts": 1775199000000, "open": 0.04104, "high": 0.04104, "low": 0.04061, "close": 0.04067, "volume": 229371.0, "quote_volume": 9360.53297, "trades": 212, "taker_buy_quote": 4591.64106}, {"ts": 1775199060000, "open": 0.04063, "high": 0.0408, "low": 0.04059, "close": 0.04067, "volume": 136411.0, "quote_volume": 5548.71423, "trades": 106, "taker_buy_quote": 3318.07942}, {"ts": 1775199120000, "open": 0.04066, "high": 0.04066, "low": 0.04023, "close": 0.04027, "volume": 202605.0, "quote_volume": 8187.18992, "trades": 133, "taker_buy_quote": 976.1083}, {"ts": 1775199180000, "open": 0.04034, "high": 0.0407, "low": 0.04034, "close": 0.04062, "volume": 153360.0, "quote_volume": 6224.01543, "trades": 112, "taker_buy_quote": 2786.40447}, {"ts": 1775199240000, "open": 0.04061, "high": 0.04076, "low": 0.04043, "close": 0.04076, "volume": 169472.0, "quote_volume": 6876.15298, "trades": 81, "taker_buy_quote": 4266.7858}, {"ts": 1775199300000, "open": 0.0407, "high": 0.04077, "low": 0.0405, "close": 0.04071, "volume": 73186.0, "quote_volume": 2976.01313, "trades": 78, "taker_buy_quote": 2191.55184}, {"ts": 1775199360000, "open": 0.04072, "high": 0.04083, "low": 0.04061, "close": 0.0408, "volume": 195219.0, "quote_volume": 7953.30163, "trades": 104, "taker_buy_quote": 3988.43936}, {"ts": 1775199420000, "open": 0.04081, "high": 0.04095, "low": 0.0408, "close": 0.04086, "volume": 170362.0, "quote_volume": 6965.71089, "trades": 109, "taker_buy_quote": 4946.72989}, {"ts": 1775199480000, "open": 0.04083, "high": 0.04083, "low": 0.04069, "close": 0.04078, "volume": 107673.0, "quote_volume": 4392.44073, "trades": 58, "taker_buy_quote": 1222.714}, {"ts": 1775199540000, "open": 0.0408, "high": 0.04164, "low": 0.0408, "close": 0.04146, "volume": 308816.0, "quote_volume": 12730.9109, "trades": 217, "taker_buy_quote": 8090.31383}, {"ts": 1775199600000, "open": 0.04146, "high": 0.04174, "low": 0.04103, "close": 0.04107, "volume": 458486.0, "quote_volume": 19013.34872, "trades": 188, "taker_buy_quote": 8629.11003}, {"ts": 1775199660000, "open": 0.04108, "high": 0.04129, "low": 0.041, "close": 0.04127, "volume": 158000.0, "quote_volume": 6497.80023, "trades": 96, "taker_buy_quote": 3660.36361}, {"ts": 1775199720000, "open": 0.04119, "high": 0.0415, "low": 0.04082, "close": 0.04105, "volume": 502886.0, "quote_volume": 20735.72905, "trades": 229, "taker_buy_quote": 12750.39455}, {"ts": 1775199780000, "open": 0.04107, "high": 0.0414, "low": 0.04093, "close": 0.0414, "volume": 216605.0, "quote_volume": 8893.10628, "trades": 139, "taker_buy_quote": 3522.79937}, {"ts": 1775199840000, "open": 0.04144, "high": 0.0415, "low": 0.04126, "close": 0.04131, "volume": 72015.0, "quote_volume": 2980.19125, "trades": 59, "taker_buy_quote": 1138.15248}, {"ts": 1775199900000, "open": 0.04126, "high": 0.04126, "low": 0.04075, "close": 0.04075, "volume": 74168.0, "quote_volume": 3042.21099, "trades": 73, "taker_buy_quote": 1097.96953}, {"ts": 1775199960000, "open": 0.04075, "high": 0.04075, "low": 0.04044, "close": 0.04054, "volume": 119289.0, "quote_volume": 4844.1718, "trades": 94, "taker_buy_quote": 2615.99519}, {"ts": 1775200020000, "open": 0.04054, "high": 0.04102, "low": 0.04054, "close": 0.04084, "volume": 256833.0, "quote_volume": 10461.24124, "trades": 167, "taker_buy_quote": 7092.87111}, {"ts": 1775200080000, "open": 0.04084, "high": 0.04084, "low": 0.04028, "close": 0.04041, "volume": 273788.0, "quote_volume": 11076.36338, "trades": 166, "taker_buy_quote": 1940.60968}, {"ts": 1775200140000, "open": 0.04027, "high": 0.04047, "low": 0.04021, "close": 0.0404, "volume": 250195.0, "quote_volume": 10092.6228, "trades": 140, "taker_buy_quote": 7256.80323}, {"ts": 1775200200000, "open": 0.0403, "high": 0.0404, "low": 0.03992, "close": 0.04008, "volume": 580517.0, "quote_volume": 23298.87944, "trades": 215, "taker_buy_quote": 7679.53485}, {"ts": 1775200260000, "open": 0.04009, "high": 0.04038, "low": 0.0399, "close": 0.0401, "volume": 238861.0, "quote_volume": 9583.97044, "trades": 144, "taker_buy_quote": 3793.14242}, {"ts": 1775200320000, "open": 0.04008, "high": 0.04024, "low": 0.03995, "close": 0.0401, "volume": 376567.0, "quote_volume": 15074.92164, "trades": 126, "taker_buy_quote": 7624.28121}, {"ts": 1775200380000, "open": 0.04004, "high": 0.04038, "low": 0.04003, "close": 0.04038, "volume": 313272.0, "quote_volume": 12600.67524, "trades": 101, "taker_buy_quote": 10422.56305}, {"ts": 1775200440000, "open": 0.04038, "high": 0.04078, "low": 0.04038, "close": 0.04051, "volume": 303545.0, "quote_volume": 12315.09439, "trades": 188, "taker_buy_quote": 8289.89404}, {"ts": 1775200500000, "open": 0.04044, "high": 0.04045, "low": 0.03998, "close": 0.03999, "volume": 148260.0, "quote_volume": 5963.00635, "trades": 109, "taker_buy_quote": 3544.45367}, {"ts": 1775200560000, "open": 0.04, "high": 0.04026, "low": 0.03998, "close": 0.04011, "volume": 76804.0, "quote_volume": 3081.69312, "trades": 63, "taker_buy_quote": 1858.47324}, {"ts": 1775200620000, "open": 0.04012, "high": 0.04026, "low": 0.04012, "close": 0.0402, "volume": 38643.0, "quote_volume": 1553.56242, "trades": 22, "taker_buy_quote": 1330.05617}, {"ts": 1775200680000, "open": 0.04016, "high": 0.04026, "low": 0.04, "close": 0.04008, "volume": 136421.0, "quote_volume": 5476.05385, "trades": 97, "taker_buy_quote": 1296.64501}, {"ts": 1775200740000, "open": 0.04009, "high": 0.04071, "low": 0.04009, "close": 0.04034, "volume": 408040.0, "quote_volume": 16484.92496, "trades": 307, "taker_buy_quote": 10035.52735}, {"ts": 1775200800000, "open": 0.04034, "high": 0.04042, "low": 0.04023, "close": 0.04023, "volume": 99444.0, "quote_volume": 4011.55922, "trades": 44, "taker_buy_quote": 2390.06151}, {"ts": 1775200860000, "open": 0.04023, "high": 0.04064, "low": 0.0402, "close": 0.04064, "volume": 75160.0, "quote_volume": 3037.83194, "trades": 74, "taker_buy_quote": 2803.42985}, {"ts": 1775200920000, "open": 0.04061, "high": 0.04068, "low": 0.04036, "close": 0.0404, "volume": 151373.0, "quote_volume": 6132.97674, "trades": 70, "taker_buy_quote": 459.76436}, {"ts": 1775200980000, "open": 0.04043, "high": 0.0406, "low": 0.04036, "close": 0.04045, "volume": 151909.0, "quote_volume": 6148.19513, "trades": 67, "taker_buy_quote": 2196.29336}, {"ts": 1775201040000, "open": 0.04036, "high": 0.0404, "low": 0.04008, "close": 0.0404, "volume": 105669.0, "quote_volume": 4250.35749, "trades": 88, "taker_buy_quote": 2382.42758}, {"ts": 1775201100000, "open": 0.04037, "high": 0.04041, "low": 0.04007, "close": 0.04023, "volume": 237090.0, "quote_volume": 9535.79687, "trades": 104, "taker_buy_quote": 5089.0084}, {"ts": 1775201160000, "open": 0.04024, "high": 0.04062, "low": 0.04016, "close": 0.04062, "volume": 88547.0, "quote_volume": 3564.86553, "trades": 58, "taker_buy_quote": 995.63765}, {"ts": 1775201220000, "open": 0.04056, "high": 0.04056, "low": 0.0402, "close": 0.04039, "volume": 184604.0, "quote_volume": 7448.21076, "trades": 81, "taker_buy_quote": 2422.04179}, {"ts": 1775201280000, "open": 0.04034, "high": 0.04041, "low": 0.04029, "close": 0.04036, "volume": 41539.0, "quote_volume": 1674.28533, "trades": 42, "taker_buy_quote": 1305.98612}, {"ts": 1775201340000, "open": 0.04031, "high": 0.04047, "low": 0.04017, "close": 0.04042, "volume": 68984.0, "quote_volume": 2781.90437, "trades": 76, "taker_buy_quote": 1966.71343}, {"ts": 1775201400000, "open": 0.04048, "high": 0.04054, "low": 0.04026, "close": 0.04054, "volume": 229338.0, "quote_volume": 9267.69653, "trades": 144, "taker_buy_quote": 3272.68115}, {"ts": 1775201460000, "open": 0.04054, "high": 0.04055, "low": 0.04034, "close": 0.04049, "volume": 72640.0, "quote_volume": 2937.41807, "trades": 64, "taker_buy_quote": 562.13463}, {"ts": 1775201520000, "open": 0.04048, "high": 0.04048, "low": 0.04038, "close": 0.0404, "volume": 8247.0, "quote_volume": 333.38023, "trades": 15, "taker_buy_quote": 226.90089}, {"ts": 1775201580000, "open": 0.04043, "high": 0.04044, "low": 0.04016, "close": 0.04019, "volume": 99168.0, "quote_volume": 3995.17193, "trades": 87, "taker_buy_quote": 1821.1683}, {"ts": 1775201640000, "open": 0.04021, "high": 0.04034, "low": 0.04015, "close": 0.04017, "volume": 89243.0, "quote_volume": 3591.07823, "trades": 66, "taker_buy_quote": 1976.97155}, {"ts": 1775201700000, "open": 0.04016, "high": 0.04017, "low": 0.03941, "close": 0.03981, "volume": 757712.0, "quote_volume": 30123.27099, "trades": 432, "taker_buy_quote": 13248.37589}, {"ts": 1775201760000, "open": 0.03982, "high": 0.0402, "low": 0.03974, "close": 0.04008, "volume": 455844.0, "quote_volume": 18216.42679, "trades": 235, "taker_buy_quote": 8793.70965}, {"ts": 1775201820000, "open": 0.04007, "high": 0.04007, "low": 0.03998, "close": 0.03998, "volume": 6071.0, "quote_volume": 242.88623, "trades": 19, "taker_buy_quote": 77.17175}, {"ts": 1775201880000, "open": 0.04, "high": 0.04005, "low": 0.03953, "close": 0.03978, "volume": 87838.0, "quote_volume": 3490.57102, "trades": 101, "taker_buy_quote": 1625.0846}, {"ts": 1775201940000, "open": 0.03979, "high": 0.03999, "low": 0.03976, "close": 0.03993, "volume": 49899.0, "quote_volume": 1988.88743, "trades": 62, "taker_buy_quote": 710.35458}, {"ts": 1775202000000, "open": 0.03994, "high": 0.03994, "low": 0.03944, "close": 0.03965, "volume": 219447.0, "quote_volume": 8690.28842, "trades": 183, "taker_buy_quote": 3636.85421}, {"ts": 1775202060000, "open": 0.03962, "high": 0.03971, "low": 0.03939, "close": 0.03961, "volume": 289467.0, "quote_volume": 11443.68281, "trades": 266, "taker_buy_quote": 5815.78796}, {"ts": 1775202120000, "open": 0.03965, "high": 0.03988, "low": 0.03963, "close": 0.0397, "volume": 61533.0, "quote_volume": 2446.25844, "trades": 77, "taker_buy_quote": 1066.62084}, {"ts": 1775202180000, "open": 0.03975, "high": 0.04007, "low": 0.03975, "close": 0.04001, "volume": 155297.0, "quote_volume": 6205.4006, "trades": 100, "taker_buy_quote": 4626.4047}, {"ts": 1775202240000, "open": 0.04005, "high": 0.04013, "low": 0.04004, "close": 0.04013, "volume": 78454.0, "quote_volume": 3146.61134, "trades": 41, "taker_buy_quote": 3020.31755}, {"ts": 1775202300000, "open": 0.04014, "high": 0.04034, "low": 0.04003, "close": 0.04034, "volume": 149279.0, "quote_volume": 6001.9879, "trades": 131, "taker_buy_quote": 4485.24372}, {"ts": 1775202360000, "open": 0.04028, "high": 0.04028, "low": 0.04007, "close": 0.04018, "volume": 136482.0, "quote_volume": 5481.25197, "trades": 110, "taker_buy_quote": 2613.47977}, {"ts": 1775202420000, "open": 0.04023, "high": 0.04045, "low": 0.03998, "close": 0.0404, "volume": 268446.0, "quote_volume": 10795.37326, "trades": 152, "taker_buy_quote": 8423.865}, {"ts": 1775202480000, "open": 0.04034, "high": 0.04045, "low": 0.04022, "close": 0.04029, "volume": 125730.0, "quote_volume": 5075.0202, "trades": 93, "taker_buy_quote": 2687.49965}, {"ts": 1775202540000, "open": 0.04023, "high": 0.04038, "low": 0.04014, "close": 0.04014, "volume": 116099.0, "quote_volume": 4676.32245, "trades": 77, "taker_buy_quote": 1683.60349}, {"ts": 1775202600000, "open": 0.04017, "high": 0.0402, "low": 0.04002, "close": 0.04013, "volume": 87426.0, "quote_volume": 3506.06456, "trades": 59, "taker_buy_quote": 1553.63172}, {"ts": 1775202660000, "open": 0.04009, "high": 0.04018, "low": 0.0397, "close": 0.03987, "volume": 227048.0, "quote_volume": 9059.266, "trades": 160, "taker_buy_quote": 2705.4637}, {"ts": 1775202720000, "open": 0.03978, "high": 0.03993, "low": 0.03968, "close": 0.0397, "volume": 111660.0, "quote_volume": 4442.56272, "trades": 74, "taker_buy_quote": 966.55342}, {"ts": 1775202780000, "open": 0.03973, "high": 0.04, "low": 0.03957, "close": 0.03991, "volume": 337651.0, "quote_volume": 13448.13201, "trades": 183, "taker_buy_quote": 5716.66831}, {"ts": 1775202840000, "open": 0.03981, "high": 0.0404, "low": 0.03973, "close": 0.0403, "volume": 194582.0, "quote_volume": 7797.32444, "trades": 137, "taker_buy_quote": 3596.16265}, {"ts": 1775202900000, "open": 0.04032, "high": 0.04107, "low": 0.04028, "close": 0.04097, "volume": 443089.0, "quote_volume": 18015.80104, "trades": 319, "taker_buy_quote": 12936.06692}, {"ts": 1775202960000, "open": 0.04103, "high": 0.04207, "low": 0.04066, "close": 0.04197, "volume": 984938.0, "quote_volume": 40929.91109, "trades": 477, "taker_buy_quote": 25498.72766}, {"ts": 1775203020000, "open": 0.04191, "high": 0.0425, "low": 0.04183, "close": 0.04242, "volume": 777719.0, "quote_volume": 32816.48213, "trades": 413, "taker_buy_quote": 20477.66151}, {"ts": 1775203080000, "open": 0.04249, "high": 0.04302, "low": 0.04182, "close": 0.04207, "volume": 897244.0, "quote_volume": 38219.08551, "trades": 367, "taker_buy_quote": 23403.51184}, {"ts": 1775203140000, "open": 0.04218, "high": 0.04245, "low": 0.04187, "close": 0.04213, "volume": 406514.0, "quote_volume": 17120.03991, "trades": 181, "taker_buy_quote": 7834.11729}, {"ts": 1775203200000, "open": 0.04225, "high": 0.04232, "low": 0.04118, "close": 0.04202, "volume": 752539.0, "quote_volume": 31384.75374, "trades": 538, "taker_buy_quote": 13237.82398}, {"ts": 1775203260000, "open": 0.04201, "high": 0.04212, "low": 0.04121, "close": 0.04146, "volume": 380561.0, "quote_volume": 15808.94403, "trades": 269, "taker_buy_quote": 6214.01143}, {"ts": 1775203320000, "open": 0.04144, "high": 0.042, "low": 0.04143, "close": 0.04171, "volume": 363302.0, "quote_volume": 15201.78774, "trades": 174, "taker_buy_quote": 6745.15115}, {"ts": 1775203380000, "open": 0.04177, "high": 0.04244, "low": 0.04177, "close": 0.04209, "volume": 532678.0, "quote_volume": 22432.63297, "trades": 337, "taker_buy_quote": 13743.70869}, {"ts": 1775203440000, "open": 0.04216, "high": 0.0435, "low": 0.04213, "close": 0.043, "volume": 1344618.0, "quote_volume": 57809.44024, "trades": 796, "taker_buy_quote": 33301.46818}, {"ts": 1775203500000, "open": 0.04306, "high": 0.04404, "low": 0.04276, "close": 0.04324, "volume": 925125.0, "quote_volume": 40264.17667, "trades": 601, "taker_buy_quote": 24727.57912}, {"ts": 1775203560000, "open": 0.04327, "high": 0.04366, "low": 0.04214, "close": 0.0423, "volume": 870431.0, "quote_volume": 37243.46859, "trades": 646, "taker_buy_quote": 10447.53338}, {"ts": 1775203620000, "open": 0.04224, "high": 0.04271, "low": 0.04207, "close": 0.04235, "volume": 964288.0, "quote_volume": 40920.85877, "trades": 473, "taker_buy_quote": 15293.39189}, {"ts": 1775203680000, "open": 0.04236, "high": 0.04255, "low": 0.04235, "close": 0.04244, "volume": 249875.0, "quote_volume": 10591.5942, "trades": 106, "taker_buy_quote": 4235.97074}, {"ts": 1775203740000, "open": 0.04247, "high": 0.0428, "low": 0.04247, "close": 0.04259, "volume": 279025.0, "quote_volume": 11889.66212, "trades": 158, "taker_buy_quote": 7522.93382}, {"ts": 1775203800000, "open": 0.04259, "high": 0.04273, "low": 0.04225, "close": 0.04235, "volume": 535375.0, "quote_volume": 22747.44033, "trades": 176, "taker_buy_quote": 3798.32736}, {"ts": 1775203860000, "open": 0.04236, "high": 0.0424, "low": 0.04211, "close": 0.0422, "volume": 299948.0, "quote_volume": 12677.41847, "trades": 165, "taker_buy_quote": 6039.52815}, {"ts": 1775203920000, "open": 0.04224, "high": 0.04237, "low": 0.04166, "close": 0.04166, "volume": 322929.0, "quote_volume": 13590.86595, "trades": 268, "taker_buy_quote": 3780.65376}, {"ts": 1775203980000, "open": 0.04165, "high": 0.04198, "low": 0.04157, "close": 0.04195, "volume": 262988.0, "quote_volume": 10983.83597, "trades": 186, "taker_buy_quote": 10063.47803}, {"ts": 1775204040000, "open": 0.04195, "high": 0.04201, "low": 0.04187, "close": 0.04189, "volume": 178226.0, "quote_volume": 7471.81947, "trades": 143, "taker_buy_quote": 3556.70173}, {"ts": 1775204100000, "open": 0.04189, "high": 0.04193, "low": 0.0413, "close": 0.04135, "volume": 516782.0, "quote_volume": 21471.81866, "trades": 304, "taker_buy_quote": 11784.81512}, {"ts": 1775204160000, "open": 0.04134, "high": 0.0419, "low": 0.04134, "close": 0.04157, "volume": 296558.0, "quote_volume": 12328.3674, "trades": 325, "taker_buy_quote": 9897.58735}, {"ts": 1775204220000, "open": 0.04152, "high": 0.04193, "low": 0.04149, "close": 0.04193, "volume": 192832.0, "quote_volume": 8036.41537, "trades": 245, "taker_buy_quote": 5133.91481}, {"ts": 1775204280000, "open": 0.04187, "high": 0.04191, "low": 0.0414, "close": 0.04147, "volume": 123648.0, "quote_volume": 5152.15763, "trades": 126, "taker_buy_quote": 1523.71048}, {"ts": 1775204340000, "open": 0.0414, "high": 0.04158, "low": 0.04132, "close": 0.04151, "volume": 188465.0, "quote_volume": 7813.25767, "trades": 159, "taker_buy_quote": 5177.20504}, {"ts": 1775204400000, "open": 0.0415, "high": 0.04154, "low": 0.04124, "close": 0.04148, "volume": 271868.0, "quote_volume": 11253.14379, "trades": 210, "taker_buy_quote": 4764.08004}, {"ts": 1775204460000, "open": 0.04148, "high": 0.04148, "low": 0.04122, "close": 0.04148, "volume": 100692.0, "quote_volume": 4164.30118, "trades": 107, "taker_buy_quote": 2828.81021}, {"ts": 1775204520000, "open": 0.04149, "high": 0.04178, "low": 0.04142, "close": 0.04156, "volume": 261974.0, "quote_volume": 10890.27225, "trades": 265, "taker_buy_quote": 6543.36613}, {"ts": 1775204580000, "open": 0.04156, "high": 0.04157, "low": 0.04029, "close": 0.04081, "volume": 787372.0, "quote_volume": 32077.46445, "trades": 614, "taker_buy_quote": 12860.28077}, {"ts": 1775204640000, "open": 0.04073, "high": 0.04106, "low": 0.04061, "close": 0.04095, "volume": 167655.0, "quote_volume": 6854.1553, "trades": 169, "taker_buy_quote": 2689.92487}, {"ts": 1775204700000, "open": 0.04096, "high": 0.04113, "low": 0.04089, "close": 0.041, "volume": 166587.0, "quote_volume": 6830.61542, "trades": 141, "taker_buy_quote": 3528.12503}, {"ts": 1775204760000, "open": 0.04094, "high": 0.04103, "low": 0.04082, "close": 0.04099, "volume": 141748.0, "quote_volume": 5799.10392, "trades": 116, "taker_buy_quote": 3419.81264}, {"ts": 1775204820000, "open": 0.04099, "high": 0.04114, "low": 0.04088, "close": 0.04102, "volume": 147199.0, "quote_volume": 6034.64405, "trades": 104, "taker_buy_quote": 3465.52905}, {"ts": 1775204880000, "open": 0.04114, "high": 0.04134, "low": 0.04109, "close": 0.04133, "volume": 233770.0, "quote_volume": 9633.28105, "trades": 162, "taker_buy_quote": 7108.80656}, {"ts": 1775204940000, "open": 0.04133, "high": 0.04136, "low": 0.04107, "close": 0.04107, "volume": 87757.0, "quote_volume": 3618.0725, "trades": 45, "taker_buy_quote": 895.11428}, {"ts": 1775205000000, "open": 0.04106, "high": 0.04108, "low": 0.04078, "close": 0.04082, "volume": 158571.0, "quote_volume": 6484.31653, "trades": 150, "taker_buy_quote": 2953.67193}, {"ts": 1775205060000, "open": 0.04083, "high": 0.04122, "low": 0.04077, "close": 0.04121, "volume": 143008.0, "quote_volume": 5853.31725, "trades": 171, "taker_buy_quote": 4631.42813}, {"ts": 1775205120000, "open": 0.04113, "high": 0.04171, "low": 0.04098, "close": 0.04155, "volume": 298767.0, "quote_volume": 12383.12301, "trades": 215, "taker_buy_quote": 5703.42872}, {"ts": 1775205180000, "open": 0.0416, "high": 0.0416, "low": 0.04132, "close": 0.0414, "volume": 316124.0, "quote_volume": 13118.89397, "trades": 101, "taker_buy_quote": 4468.49966}, {"ts": 1775205240000, "open": 0.04139, "high": 0.04152, "low": 0.04122, "close": 0.04122, "volume": 185793.0, "quote_volume": 7691.65772, "trades": 140, "taker_buy_quote": 4874.02851}, {"ts": 1775205300000, "open": 0.04123, "high": 0.04127, "low": 0.04108, "close": 0.04122, "volume": 42311.0, "quote_volume": 1742.18156, "trades": 53, "taker_buy_quote": 1292.93693}, {"ts": 1775205360000, "open": 0.04112, "high": 0.04134, "low": 0.04106, "close": 0.04125, "volume": 82044.0, "quote_volume": 3382.02257, "trades": 85, "taker_buy_quote": 2791.17225}, {"ts": 1775205420000, "open": 0.04134, "high": 0.04136, "low": 0.04118, "close": 0.04124, "volume": 40481.0, "quote_volume": 1669.60081, "trades": 32, "taker_buy_quote": 815.31453}, {"ts": 1775205480000, "open": 0.04118, "high": 0.04136, "low": 0.04116, "close": 0.0412, "volume": 46739.0, "quote_volume": 1926.93946, "trades": 73, "taker_buy_quote": 1431.3273}, {"ts": 1775205540000, "open": 0.04116, "high": 0.04126, "low": 0.04113, "close": 0.04118, "volume": 53977.0, "quote_volume": 2222.89532, "trades": 49, "taker_buy_quote": 1657.40923}, {"ts": 1775205600000, "open": 0.04116, "high": 0.04134, "low": 0.0411, "close": 0.04134, "volume": 81114.0, "quote_volume": 3343.89034, "trades": 125, "taker_buy_quote": 1626.64623}, {"ts": 1775205660000, "open": 0.04133, "high": 0.04159, "low": 0.04126, "close": 0.04155, "volume": 65940.0, "quote_volume": 2732.91685, "trades": 76, "taker_buy_quote": 1878.46592}, {"ts": 1775205720000, "open": 0.04152, "high": 0.04163, "low": 0.04141, "close": 0.04159, "volume": 99293.0, "quote_volume": 4119.42223, "trades": 96, "taker_buy_quote": 2835.49221}, {"ts": 1775205780000, "open": 0.04154, "high": 0.04174, "low": 0.04151, "close": 0.04174, "volume": 68598.0, "quote_volume": 2854.73335, "trades": 57, "taker_buy_quote": 1782.32401}, {"ts": 1775205840000, "open": 0.04166, "high": 0.04168, "low": 0.04141, "close": 0.0415, "volume": 74271.0, "quote_volume": 3087.45319, "trades": 58, "taker_buy_quote": 1110.81992}, {"ts": 1775205900000, "open": 0.04142, "high": 0.04168, "low": 0.04142, "close": 0.04157, "volume": 52040.0, "quote_volume": 2162.84386, "trades": 44, "taker_buy_quote": 964.04909}, {"ts": 1775205960000, "open": 0.04157, "high": 0.04157, "low": 0.04143, "close": 0.04155, "volume": 33957.0, "quote_volume": 1408.58969, "trades": 51, "taker_buy_quote": 738.92164}, {"ts": 1775206020000, "open": 0.0415, "high": 0.04193, "low": 0.0415, "close": 0.04182, "volume": 256076.0, "quote_volume": 10683.24019, "trades": 190, "taker_buy_quote": 8058.32463}, {"ts": 1775206080000, "open": 0.04188, "high": 0.042, "low": 0.04171, "close": 0.04195, "volume": 223386.0, "quote_volume": 9363.25678, "trades": 180, "taker_buy_quote": 4788.57129}, {"ts": 1775206140000, "open": 0.04196, "high": 0.0421, "low": 0.04182, "close": 0.04196, "volume": 288709.0, "quote_volume": 12123.34481, "trades": 186, "taker_buy_quote": 7022.09083}, {"ts": 1775206200000, "open": 0.04194, "high": 0.04205, "low": 0.04187, "close": 0.04198, "volume": 138267.0, "quote_volume": 5800.44967, "trades": 103, "taker_buy_quote": 3272.8587}, {"ts": 1775206260000, "open": 0.04197, "high": 0.04218, "low": 0.04164, "close": 0.04212, "volume": 152276.0, "quote_volume": 6382.82832, "trades": 142, "taker_buy_quote": 3111.88127}, {"ts": 1775206320000, "open": 0.0421, "high": 0.04289, "low": 0.0421, "close": 0.04279, "volume": 702565.0, "quote_volume": 29860.18636, "trades": 383, "taker_buy_quote": 15437.66915}, {"ts": 1775206380000, "open": 0.04279, "high": 0.04281, "low": 0.04232, "close": 0.04248, "volume": 297408.0, "quote_volume": 12640.26004, "trades": 264, "taker_buy_quote": 4153.27994}, {"ts": 1775206440000, "open": 0.04247, "high": 0.04251, "low": 0.04199, "close": 0.04202, "volume": 279880.0, "quote_volume": 11801.43199, "trades": 159, "taker_buy_quote": 2723.77295}, {"ts": 1775206500000, "open": 0.04203, "high": 0.04214, "low": 0.0419, "close": 0.04212, "volume": 97931.0, "quote_volume": 4115.19685, "trades": 73, "taker_buy_quote": 2284.82723}, {"ts": 1775206560000, "open": 0.04212, "high": 0.04212, "low": 0.04181, "close": 0.04181, "volume": 107560.0, "quote_volume": 4513.53216, "trades": 77, "taker_buy_quote": 510.53166}, {"ts": 1775206620000, "open": 0.04186, "high": 0.04189, "low": 0.04145, "close": 0.04145, "volume": 319703.0, "quote_volume": 13274.8486, "trades": 191, "taker_buy_quote": 7802.67723}, {"ts": 1775206680000, "open": 0.04144, "high": 0.04148, "low": 0.04123, "close": 0.04133, "volume": 120677.0, "quote_volume": 4989.10045, "trades": 123, "taker_buy_quote": 2329.70076}, {"ts": 1775206740000, "open": 0.04136, "high": 0.04181, "low": 0.04109, "close": 0.04169, "volume": 222784.0, "quote_volume": 9240.50346, "trades": 210, "taker_buy_quote": 5493.73991}, {"ts": 1775206800000, "open": 0.04164, "high": 0.04206, "low": 0.04152, "close": 0.04178, "volume": 472765.0, "quote_volume": 19758.94087, "trades": 302, "taker_buy_quote": 11247.87305}, {"ts": 1775206860000, "open": 0.04173, "high": 0.04181, "low": 0.04111, "close": 0.04111, "volume": 265126.0, "quote_volume": 10972.76901, "trades": 166, "taker_buy_quote": 3203.98352}, {"ts": 1775206920000, "open": 0.04108, "high": 0.04138, "low": 0.04079, "close": 0.04136, "volume": 403858.0, "quote_volume": 16559.8535, "trades": 195, "taker_buy_quote": 5644.5425}, {"ts": 1775206980000, "open": 0.04136, "high": 0.04166, "low": 0.04122, "close": 0.04166, "volume": 66676.0, "quote_volume": 2760.66699, "trades": 57, "taker_buy_quote": 1988.86469}, {"ts": 1775207040000, "open": 0.04163, "high": 0.04163, "low": 0.04126, "close": 0.04148, "volume": 117007.0, "quote_volume": 4845.2872, "trades": 89, "taker_buy_quote": 1201.64661}, {"ts": 1775207100000, "open": 0.04144, "high": 0.04144, "low": 0.04109, "close": 0.04126, "volume": 61921.0, "quote_volume": 2547.3912, "trades": 54, "taker_buy_quote": 1739.20796}, {"ts": 1775207160000, "open": 0.04128, "high": 0.04138, "low": 0.0412, "close": 0.04128, "volume": 31102.0, "quote_volume": 1284.63555, "trades": 23, "taker_buy_quote": 321.27645}, {"ts": 1775207220000, "open": 0.0413, "high": 0.04136, "low": 0.04105, "close": 0.04129, "volume": 157989.0, "quote_volume": 6514.23001, "trades": 91, "taker_buy_quote": 3725.38496}, {"ts": 1775207280000, "open": 0.04129, "high": 0.04165, "low": 0.04129, "close": 0.04158, "volume": 105483.0, "quote_volume": 4375.34513, "trades": 96, "taker_buy_quote": 3367.50746}, {"ts": 1775207340000, "open": 0.04154, "high": 0.04162, "low": 0.04152, "close": 0.04156, "volume": 60128.0, "quote_volume": 2497.22018, "trades": 39, "taker_buy_quote": 210.5194}, {"ts": 1775207400000, "open": 0.04155, "high": 0.04161, "low": 0.04147, "close": 0.0416, "volume": 115939.0, "quote_volume": 4814.38674, "trades": 82, "taker_buy_quote": 991.63041}, {"ts": 1775207460000, "open": 0.04156, "high": 0.04191, "low": 0.04151, "close": 0.04177, "volume": 98914.0, "quote_volume": 4128.33708, "trades": 116, "taker_buy_quote": 1783.25224}, {"ts": 1775207520000, "open": 0.04178, "high": 0.04183, "low": 0.04158, "close": 0.0417, "volume": 77872.0, "quote_volume": 3247.97832, "trades": 90, "taker_buy_quote": 2109.32412}, {"ts": 1775207580000, "open": 0.0416, "high": 0.04167, "low": 0.04159, "close": 0.04161, "volume": 31105.0, "quote_volume": 1294.48532, "trades": 22, "taker_buy_quote": 550.97222}, {"ts": 1775207640000, "open": 0.04166, "high": 0.04172, "low": 0.04159, "close": 0.0417, "volume": 40610.0, "quote_volume": 1692.53147, "trades": 39, "taker_buy_quote": 917.9875}, {"ts": 1775207700000, "open": 0.04171, "high": 0.04183, "low": 0.04141, "close": 0.0415, "volume": 153485.0, "quote_volume": 6391.15484, "trades": 122, "taker_buy_quote": 2648.32365}, {"ts": 1775207760000, "open": 0.0415, "high": 0.04162, "low": 0.04114, "close": 0.0414, "volume": 105042.0, "quote_volume": 4346.49533, "trades": 139, "taker_buy_quote": 1902.05418}, {"ts": 1775207820000, "open": 0.04144, "high": 0.04147, "low": 0.04126, "close": 0.04132, "volume": 166123.0, "quote_volume": 6867.36688, "trades": 107, "taker_buy_quote": 2777.76662}, {"ts": 1775207880000, "open": 0.04141, "high": 0.0415, "low": 0.0413, "close": 0.04136, "volume": 161645.0, "quote_volume": 6684.26009, "trades": 99, "taker_buy_quote": 4697.05549}, {"ts": 1775207940000, "open": 0.04136, "high": 0.04136, "low": 0.04111, "close": 0.04111, "volume": 46617.0, "quote_volume": 1922.10769, "trades": 43, "taker_buy_quote": 331.45233}, {"ts": 1775208000000, "open": 0.0411, "high": 0.04121, "low": 0.04071, "close": 0.04079, "volume": 460196.0, "quote_volume": 18838.06011, "trades": 243, "taker_buy_quote": 7393.74878}, {"ts": 1775208060000, "open": 0.04079, "high": 0.04091, "low": 0.04038, "close": 0.04057, "volume": 242506.0, "quote_volume": 9845.99536, "trades": 230, "taker_buy_quote": 4741.02766}, {"ts": 1775208120000, "open": 0.04056, "high": 0.0406, "low": 0.0403, "close": 0.04059, "volume": 264333.0, "quote_volume": 10692.9554, "trades": 221, "taker_buy_quote": 5535.82111}, {"ts": 1775208180000, "open": 0.0406, "high": 0.04106, "low": 0.04052, "close": 0.04106, "volume": 151255.0, "quote_volume": 6161.81507, "trades": 141, "taker_buy_quote": 4387.91257}, {"ts": 1775208240000, "open": 0.04098, "high": 0.04127, "low": 0.04091, "close": 0.04127, "volume": 126805.0, "quote_volume": 5212.80224, "trades": 96, "taker_buy_quote": 2424.75085}, {"ts": 1775208300000, "open": 0.04119, "high": 0.04126, "low": 0.04074, "close": 0.04081, "volume": 143718.0, "quote_volume": 5886.29225, "trades": 122, "taker_buy_quote": 2126.84556}, {"ts": 1775208360000, "open": 0.04081, "high": 0.04094, "low": 0.04081, "close": 0.04084, "volume": 53873.0, "quote_volume": 2202.10229, "trades": 62, "taker_buy_quote": 1361.06624}, {"ts": 1775208420000, "open": 0.04091, "high": 0.04091, "low": 0.0403, "close": 0.04049, "volume": 373515.0, "quote_volume": 15128.32998, "trades": 244, "taker_buy_quote": 6170.46997}, {"ts": 1775208480000, "open": 0.04048, "high": 0.04063, "low": 0.04041, "close": 0.04044, "volume": 77652.0, "quote_volume": 3144.19593, "trades": 70, "taker_buy_quote": 2169.64462}, {"ts": 1775208540000, "open": 0.04046, "high": 0.0407, "low": 0.04, "close": 0.0402, "volume": 624876.0, "quote_volume": 25186.52758, "trades": 300, "taker_buy_quote": 8364.26728}, {"ts": 1775208600000, "open": 0.0402, "high": 0.04028, "low": 0.03977, "close": 0.04011, "volume": 509943.0, "quote_volume": 20409.87783, "trades": 358, "taker_buy_quote": 4607.60713}, {"ts": 1775208660000, "open": 0.0401, "high": 0.04023, "low": 0.0395, "close": 0.04017, "volume": 785426.0, "quote_volume": 31262.70408, "trades": 516, "taker_buy_quote": 14687.61036}, {"ts": 1775208720000, "open": 0.04023, "high": 0.04053, "low": 0.04019, "close": 0.0405, "volume": 693697.0, "quote_volume": 27921.70799, "trades": 144, "taker_buy_quote": 22489.36513}, {"ts": 1775208780000, "open": 0.04054, "high": 0.04098, "low": 0.04047, "close": 0.04098, "volume": 344891.0, "quote_volume": 14031.96275, "trades": 254, "taker_buy_quote": 7625.57264}, {"ts": 1775208840000, "open": 0.04092, "high": 0.0412, "low": 0.04069, "close": 0.04086, "volume": 304381.0, "quote_volume": 12475.09045, "trades": 214, "taker_buy_quote": 6445.86173}, {"ts": 1775208900000, "open": 0.04089, "high": 0.04142, "low": 0.04089, "close": 0.04128, "volume": 144299.0, "quote_volume": 5945.24407, "trades": 170, "taker_buy_quote": 3796.07986}, {"ts": 1775208960000, "open": 0.04128, "high": 0.04149, "low": 0.04122, "close": 0.04137, "volume": 120757.0, "quote_volume": 4994.32867, "trades": 143, "taker_buy_quote": 2880.63615}, {"ts": 1775209020000, "open": 0.04134, "high": 0.04134, "low": 0.0409, "close": 0.04097, "volume": 107968.0, "quote_volume": 4436.12834, "trades": 96, "taker_buy_quote": 594.33127}, {"ts": 1775209080000, "open": 0.04096, "high": 0.04113, "low": 0.04087, "close": 0.04102, "volume": 50616.0, "quote_volume": 2073.06301, "trades": 44, "taker_buy_quote": 815.33435}, {"ts": 1775209140000, "open": 0.04101, "high": 0.04101, "low": 0.04078, "close": 0.04078, "volume": 25130.0, "quote_volume": 1028.11868, "trades": 43, "taker_buy_quote": 132.03734}, {"ts": 1775209200000, "open": 0.04078, "high": 0.04078, "low": 0.04053, "close": 0.04072, "volume": 135346.0, "quote_volume": 5502.50006, "trades": 91, "taker_buy_quote": 1891.14294}, {"ts": 1775209260000, "open": 0.04072, "high": 0.04096, "low": 0.0406, "close": 0.0406, "volume": 83946.0, "quote_volume": 3424.41946, "trades": 62, "taker_buy_quote": 865.70307}, {"ts": 1775209320000, "open": 0.04058, "high": 0.04059, "low": 0.04042, "close": 0.04048, "volume": 60945.0, "quote_volume": 2469.63932, "trades": 44, "taker_buy_quote": 1676.76318}, {"ts": 1775209380000, "open": 0.04056, "high": 0.04082, "low": 0.04048, "close": 0.04082, "volume": 25294.0, "quote_volume": 1027.13402, "trades": 35, "taker_buy_quote": 278.7097}, {"ts": 1775209440000, "open": 0.04075, "high": 0.04076, "low": 0.04063, "close": 0.04076, "volume": 44732.0, "quote_volume": 1820.62783, "trades": 40, "taker_buy_quote": 713.60327}, {"ts": 1775209500000, "open": 0.04076, "high": 0.04088, "low": 0.04075, "close": 0.04084, "volume": 78941.0, "quote_volume": 3222.83579, "trades": 87, "taker_buy_quote": 1081.2904}, {"ts": 1775209560000, "open": 0.0408, "high": 0.04084, "low": 0.04062, "close": 0.04076, "volume": 84169.0, "quote_volume": 3431.80551, "trades": 75, "taker_buy_quote": 1927.71136}, {"ts": 1775209620000, "open": 0.04083, "high": 0.04083, "low": 0.04064, "close": 0.04064, "volume": 43755.0, "quote_volume": 1780.11851, "trades": 37, "taker_buy_quote": 129.96084}, {"ts": 1775209680000, "open": 0.04062, "high": 0.04062, "low": 0.04044, "close": 0.04053, "volume": 32540.0, "quote_volume": 1317.8073, "trades": 48, "taker_buy_quote": 916.03606}, {"ts": 1775209740000, "open": 0.04054, "high": 0.04074, "low": 0.04044, "close": 0.04056, "volume": 95264.0, "quote_volume": 3868.47191, "trades": 85, "taker_buy_quote": 2009.74249}, {"ts": 1775209800000, "open": 0.04056, "high": 0.04063, "low": 0.04037, "close": 0.04038, "volume": 647872.0, "quote_volume": 26274.79627, "trades": 128, "taker_buy_quote": 2198.27119}, {"ts": 1775209860000, "open": 0.04036, "high": 0.04042, "low": 0.04022, "close": 0.04025, "volume": 92117.0, "quote_volume": 3718.16605, "trades": 66, "taker_buy_quote": 2685.66398}, {"ts": 1775209920000, "open": 0.04027, "high": 0.04037, "low": 0.04006, "close": 0.0403, "volume": 75815.0, "quote_volume": 3047.28152, "trades": 81, "taker_buy_quote": 2421.42198}, {"ts": 1775209980000, "open": 0.0403, "high": 0.04035, "low": 0.04026, "close": 0.04032, "volume": 35480.0, "quote_volume": 1429.82374, "trades": 23, "taker_buy_quote": 1018.05645}, {"ts": 1775210040000, "open": 0.04026, "high": 0.04035, "low": 0.0402, "close": 0.04024, "volume": 95396.0, "quote_volume": 3840.60447, "trades": 43, "taker_buy_quote": 962.10556}, {"ts": 1775210100000, "open": 0.04027, "high": 0.04029, "low": 0.03925, "close": 0.03951, "volume": 1216531.0, "quote_volume": 48320.70001, "trades": 727, "taker_buy_quote": 13601.78452}, {"ts": 1775210160000, "open": 0.0395, "high": 0.03955, "low": 0.038, "close": 0.03847, "volume": 2394129.0, "quote_volume": 92615.87042, "trades": 1594, "taker_buy_quote": 34566.57436}, {"ts": 1775210220000, "open": 0.03847, "high": 0.03886, "low": 0.0375, "close": 0.03872, "volume": 1485234.0, "quote_volume": 56704.08374, "trades": 1245, "taker_buy_quote": 23213.59472}, {"ts": 1775210280000, "open": 0.03868, "high": 0.03904, "low": 0.03866, "close": 0.03866, "volume": 311594.0, "quote_volume": 12089.10849, "trades": 292, "taker_buy_quote": 4647.03088}, {"ts": 1775210340000, "open": 0.03872, "high": 0.03878, "low": 0.03793, "close": 0.03821, "volume": 1511421.0, "quote_volume": 58151.51091, "trades": 589, "taker_buy_quote": 37740.50816}, {"ts": 1775210400000, "open": 0.03821, "high": 0.03867, "low": 0.03783, "close": 0.03852, "volume": 1126046.0, "quote_volume": 43008.30557, "trades": 511, "taker_buy_quote": 27886.90108}, {"ts": 1775210460000, "open": 0.03857, "high": 0.03919, "low": 0.03851, "close": 0.03899, "volume": 734187.0, "quote_volume": 28474.22422, "trades": 273, "taker_buy_quote": 18518.4652}, {"ts": 1775210520000, "open": 0.03899, "high": 0.03938, "low": 0.03875, "close": 0.03918, "volume": 546722.0, "quote_volume": 21412.39302, "trades": 287, "taker_buy_quote": 6792.62018}, {"ts": 1775210580000, "open": 0.03923, "high": 0.03942, "low": 0.039, "close": 0.03916, "volume": 396817.0, "quote_volume": 15560.31696, "trades": 208, "taker_buy_quote": 7185.29938}, {"ts": 1775210640000, "open": 0.03922, "high": 0.03942, "low": 0.03899, "close": 0.03939, "volume": 158653.0, "quote_volume": 6212.28228, "trades": 129, "taker_buy_quote": 1638.65558}, {"ts": 1775210700000, "open": 0.03934, "high": 0.03956, "low": 0.03925, "close": 0.03945, "volume": 259118.0, "quote_volume": 10218.17751, "trades": 159, "taker_buy_quote": 4887.97866}, {"ts": 1775210760000, "open": 0.0394, "high": 0.03941, "low": 0.03915, "close": 0.03919, "volume": 212935.0, "quote_volume": 8375.35325, "trades": 111, "taker_buy_quote": 5197.94648}, {"ts": 1775210820000, "open": 0.03915, "high": 0.03915, "low": 0.03869, "close": 0.03878, "volume": 326373.0, "quote_volume": 12715.30779, "trades": 205, "taker_buy_quote": 4273.92277}, {"ts": 1775210880000, "open": 0.03879, "high": 0.0391, "low": 0.03879, "close": 0.03897, "volume": 78642.0, "quote_volume": 3066.91288, "trades": 85, "taker_buy_quote": 1612.36568}, {"ts": 1775210940000, "open": 0.03904, "high": 0.03913, "low": 0.03895, "close": 0.03895, "volume": 75277.0, "quote_volume": 2941.82103, "trades": 60, "taker_buy_quote": 1987.17271}, {"ts": 1775211000000, "open": 0.03897, "high": 0.03899, "low": 0.03863, "close": 0.0388, "volume": 140722.0, "quote_volume": 5468.16883, "trades": 112, "taker_buy_quote": 2015.8844}, {"ts": 1775211060000, "open": 0.03881, "high": 0.03885, "low": 0.03873, "close": 0.03876, "volume": 30446.0, "quote_volume": 1181.06381, "trades": 31, "taker_buy_quote": 347.58992}, {"ts": 1775211120000, "open": 0.03876, "high": 0.03876, "low": 0.03825, "close": 0.03854, "volume": 1337387.0, "quote_volume": 51492.59715, "trades": 302, "taker_buy_quote": 36855.15023}, {"ts": 1775211180000, "open": 0.03853, "high": 0.03866, "low": 0.03831, "close": 0.03856, "volume": 359794.0, "quote_volume": 13853.1185, "trades": 208, "taker_buy_quote": 6449.53929}, {"ts": 1775211240000, "open": 0.03861, "high": 0.03862, "low": 0.03834, "close": 0.03862, "volume": 184749.0, "quote_volume": 7111.73865, "trades": 143, "taker_buy_quote": 2737.74059}, {"ts": 1775211300000, "open": 0.03863, "high": 0.03867, "low": 0.0383, "close": 0.03849, "volume": 236547.0, "quote_volume": 9104.36913, "trades": 134, "taker_buy_quote": 3081.90653}, {"ts": 1775211360000, "open": 0.03849, "high": 0.03849, "low": 0.03825, "close": 0.03825, "volume": 323181.0, "quote_volume": 12391.25501, "trades": 106, "taker_buy_quote": 8384.60423}, {"ts": 1775211420000, "open": 0.0383, "high": 0.03835, "low": 0.0381, "close": 0.03821, "volume": 166824.0, "quote_volume": 6379.66651, "trades": 114, "taker_buy_quote": 4908.25867}, {"ts": 1775211480000, "open": 0.0382, "high": 0.03833, "low": 0.03797, "close": 0.03833, "volume": 411675.0, "quote_volume": 15677.52637, "trades": 167, "taker_buy_quote": 11619.67807}, {"ts": 1775211540000, "open": 0.03826, "high": 0.03827, "low": 0.0376, "close": 0.03771, "volume": 561713.0, "quote_volume": 21266.72657, "trades": 381, "taker_buy_quote": 9132.90308}, {"ts": 1775211600000, "open": 0.03776, "high": 0.03838, "low": 0.03776, "close": 0.03815, "volume": 179317.0, "quote_volume": 6821.72058, "trades": 121, "taker_buy_quote": 4817.974}, {"ts": 1775211660000, "open": 0.03814, "high": 0.0384, "low": 0.038, "close": 0.03834, "volume": 401168.0, "quote_volume": 15368.52697, "trades": 135, "taker_buy_quote": 4745.98859}, {"ts": 1775211720000, "open": 0.03836, "high": 0.0386, "low": 0.03831, "close": 0.03852, "volume": 270028.0, "quote_volume": 10391.1545, "trades": 91, "taker_buy_quote": 9577.79216}, {"ts": 1775211780000, "open": 0.03853, "high": 0.03853, "low": 0.03819, "close": 0.03834, "volume": 242428.0, "quote_volume": 9296.62496, "trades": 171, "taker_buy_quote": 4976.59743}, {"ts": 1775211840000, "open": 0.03835, "high": 0.03838, "low": 0.03788, "close": 0.03788, "volume": 590343.0, "quote_volume": 22467.95737, "trades": 283, "taker_buy_quote": 13456.98082}, {"ts": 1775211900000, "open": 0.03794, "high": 0.03826, "low": 0.03794, "close": 0.03817, "volume": 83478.0, "quote_volume": 3179.78062, "trades": 86, "taker_buy_quote": 1731.53564}, {"ts": 1775211960000, "open": 0.03814, "high": 0.03829, "low": 0.03803, "close": 0.03809, "volume": 132330.0, "quote_volume": 5051.37859, "trades": 107, "taker_buy_quote": 1942.38722}, {"ts": 1775212020000, "open": 0.03804, "high": 0.03849, "low": 0.03802, "close": 0.03832, "volume": 185468.0, "quote_volume": 7098.33199, "trades": 139, "taker_buy_quote": 4188.73486}, {"ts": 1775212080000, "open": 0.03837, "high": 0.0385, "low": 0.03827, "close": 0.03832, "volume": 67341.0, "quote_volume": 2584.6902, "trades": 55, "taker_buy_quote": 1083.35728}, {"ts": 1775212140000, "open": 0.03832, "high": 0.03846, "low": 0.03828, "close": 0.03846, "volume": 96480.0, "quote_volume": 3700.54535, "trades": 61, "taker_buy_quote": 3474.27639}, {"ts": 1775212200000, "open": 0.03843, "high": 0.03849, "low": 0.03816, "close": 0.03837, "volume": 349788.0, "quote_volume": 13415.75041, "trades": 228, "taker_buy_quote": 8662.80787}, {"ts": 1775212260000, "open": 0.03836, "high": 0.03839, "low": 0.03817, "close": 0.03817, "volume": 102178.0, "quote_volume": 3909.67861, "trades": 75, "taker_buy_quote": 799.65848}, {"ts": 1775212320000, "open": 0.03818, "high": 0.03857, "low": 0.03817, "close": 0.03829, "volume": 425681.0, "quote_volume": 16348.10465, "trades": 144, "taker_buy_quote": 7321.10259}, {"ts": 1775212380000, "open": 0.03832, "high": 0.03872, "low": 0.03832, "close": 0.03862, "volume": 247496.0, "quote_volume": 9539.08399, "trades": 143, "taker_buy_quote": 4837.93799}, {"ts": 1775212440000, "open": 0.03862, "high": 0.03887, "low": 0.03853, "close": 0.03877, "volume": 352507.0, "quote_volume": 13637.23744, "trades": 201, "taker_buy_quote": 6228.54609}, {"ts": 1775212500000, "open": 0.03876, "high": 0.03882, "low": 0.03809, "close": 0.03809, "volume": 208837.0, "quote_volume": 8033.14924, "trades": 157, "taker_buy_quote": 2908.7314}, {"ts": 1775212560000, "open": 0.03809, "high": 0.03822, "low": 0.03802, "close": 0.03808, "volume": 80103.0, "quote_volume": 3051.98093, "trades": 79, "taker_buy_quote": 2387.6761}, {"ts": 1775212620000, "open": 0.03802, "high": 0.03819, "low": 0.03794, "close": 0.03799, "volume": 227484.0, "quote_volume": 8660.16658, "trades": 145, "taker_buy_quote": 3817.2988}, {"ts": 1775212680000, "open": 0.03794, "high": 0.03842, "low": 0.03794, "close": 0.03836, "volume": 424526.0, "quote_volume": 16175.3461, "trades": 127, "taker_buy_quote": 11728.0724}, {"ts": 1775212740000, "open": 0.03836, "high": 0.03849, "low": 0.03814, "close": 0.03814, "volume": 133298.0, "quote_volume": 5109.01592, "trades": 107, "taker_buy_quote": 2259.49927}, {"ts": 1775212800000, "open": 0.03823, "high": 0.03839, "low": 0.03801, "close": 0.03803, "volume": 158126.0, "quote_volume": 6043.48498, "trades": 125, "taker_buy_quote": 1984.25338}, {"ts": 1775212860000, "open": 0.0381, "high": 0.0381, "low": 0.03778, "close": 0.03785, "volume": 221271.0, "quote_volume": 8395.48536, "trades": 124, "taker_buy_quote": 3690.42175}, {"ts": 1775212920000, "open": 0.03784, "high": 0.03785, "low": 0.03758, "close": 0.03775, "volume": 132739.0, "quote_volume": 5005.71827, "trades": 168, "taker_buy_quote": 1951.30286}, {"ts": 1775212980000, "open": 0.03779, "high": 0.03811, "low": 0.03779, "close": 0.03805, "volume": 272420.0, "quote_volume": 10307.26647, "trades": 85, "taker_buy_quote": 9055.47253}, {"ts": 1775213040000, "open": 0.03806, "high": 0.03818, "low": 0.03772, "close": 0.03796, "volume": 200471.0, "quote_volume": 7610.413, "trades": 163, "taker_buy_quote": 4063.04842}, {"ts": 1775213100000, "open": 0.03804, "high": 0.03804, "low": 0.03782, "close": 0.0379, "volume": 89949.0, "quote_volume": 3410.95132, "trades": 71, "taker_buy_quote": 1460.51832}, {"ts": 1775213160000, "open": 0.03782, "high": 0.03792, "low": 0.03755, "close": 0.03763, "volume": 286684.0, "quote_volume": 10812.03496, "trades": 177, "taker_buy_quote": 5432.48527}, {"ts": 1775213220000, "open": 0.03764, "high": 0.0381, "low": 0.03764, "close": 0.03806, "volume": 592750.0, "quote_volume": 22413.11937, "trades": 171, "taker_buy_quote": 17545.64726}, {"ts": 1775213280000, "open": 0.038, "high": 0.03804, "low": 0.03778, "close": 0.0379, "volume": 265451.0, "quote_volume": 10064.90426, "trades": 145, "taker_buy_quote": 5681.33151}, {"ts": 1775213340000, "open": 0.03797, "high": 0.03803, "low": 0.03789, "close": 0.03802, "volume": 110449.0, "quote_volume": 4190.3518, "trades": 78, "taker_buy_quote": 3454.9443}, {"ts": 1775213400000, "open": 0.03802, "high": 0.03826, "low": 0.03795, "close": 0.03813, "volume": 91140.0, "quote_volume": 3472.18138, "trades": 107, "taker_buy_quote": 2702.92247}, {"ts": 1775213460000, "open": 0.03812, "high": 0.0383, "low": 0.03802, "close": 0.03823, "volume": 350467.0, "quote_volume": 13377.42232, "trades": 195, "taker_buy_quote": 5423.07811}, {"ts": 1775213520000, "open": 0.03823, "high": 0.03858, "low": 0.03823, "close": 0.0385, "volume": 195034.0, "quote_volume": 7498.95439, "trades": 115, "taker_buy_quote": 4839.03657}, {"ts": 1775213580000, "open": 0.03852, "high": 0.0387, "low": 0.03843, "close": 0.03846, "volume": 365343.0, "quote_volume": 14095.91758, "trades": 200, "taker_buy_quote": 4233.73804}, {"ts": 1775213640000, "open": 0.03848, "high": 0.03864, "low": 0.03846, "close": 0.03849, "volume": 77813.0, "quote_volume": 2999.87596, "trades": 96, "taker_buy_quote": 926.5792}, {"ts": 1775213700000, "open": 0.03849, "high": 0.03861, "low": 0.03845, "close": 0.03855, "volume": 103256.0, "quote_volume": 3977.45236, "trades": 115, "taker_buy_quote": 2109.87024}, {"ts": 1775213760000, "open": 0.03856, "high": 0.03867, "low": 0.03825, "close": 0.03857, "volume": 394084.0, "quote_volume": 15157.28104, "trades": 261, "taker_buy_quote": 7112.96337}, {"ts": 1775213820000, "open": 0.03851, "high": 0.03855, "low": 0.03738, "close": 0.03742, "volume": 1572849.0, "quote_volume": 59583.10112, "trades": 1010, "taker_buy_quote": 21190.53445}, {"ts": 1775213880000, "open": 0.03742, "high": 0.03747, "low": 0.03659, "close": 0.03739, "volume": 1891784.0, "quote_volume": 70016.18873, "trades": 1237, "taker_buy_quote": 37182.58601}, {"ts": 1775213940000, "open": 0.03737, "high": 0.03766, "low": 0.03734, "close": 0.03754, "volume": 249004.0, "quote_volume": 9350.84074, "trades": 296, "taker_buy_quote": 5925.32108}, {"ts": 1775214000000, "open": 0.03752, "high": 0.03769, "low": 0.03734, "close": 0.0376, "volume": 184114.0, "quote_volume": 6908.83608, "trades": 153, "taker_buy_quote": 3069.50637}, {"ts": 1775214060000, "open": 0.03756, "high": 0.03786, "low": 0.03754, "close": 0.03765, "volume": 175709.0, "quote_volume": 6622.10188, "trades": 238, "taker_buy_quote": 3771.49101}, {"ts": 1775214120000, "open": 0.03766, "high": 0.03797, "low": 0.03766, "close": 0.03787, "volume": 311083.0, "quote_volume": 11773.55192, "trades": 241, "taker_buy_quote": 9436.84574}, {"ts": 1775214180000, "open": 0.03787, "high": 0.03834, "low": 0.03787, "close": 0.03793, "volume": 344573.0, "quote_volume": 13132.40321, "trades": 255, "taker_buy_quote": 7978.91071}, {"ts": 1775214240000, "open": 0.03794, "high": 0.03799, "low": 0.03767, "close": 0.03775, "volume": 305529.0, "quote_volume": 11550.02542, "trades": 225, "taker_buy_quote": 3202.53394}, {"ts": 1775214300000, "open": 0.03782, "high": 0.03837, "low": 0.03782, "close": 0.03823, "volume": 215439.0, "quote_volume": 8230.17517, "trades": 191, "taker_buy_quote": 5131.55295}, {"ts": 1775214360000, "open": 0.0382, "high": 0.03858, "low": 0.03815, "close": 0.03839, "volume": 191315.0, "quote_volume": 7349.34662, "trades": 163, "taker_buy_quote": 5622.01314}, {"ts": 1775214420000, "open": 0.0383, "high": 0.0385, "low": 0.03813, "close": 0.0385, "volume": 175248.0, "quote_volume": 6710.54909, "trades": 112, "taker_buy_quote": 4779.54622}, {"ts": 1775214480000, "open": 0.03845, "high": 0.03865, "low": 0.0384, "close": 0.03856, "volume": 137827.0, "quote_volume": 5312.05944, "trades": 101, "taker_buy_quote": 2466.9953}, {"ts": 1775214540000, "open": 0.03856, "high": 0.03882, "low": 0.03854, "close": 0.03874, "volume": 140894.0, "quote_volume": 5447.91873, "trades": 152, "taker_buy_quote": 1973.18945}, {"ts": 1775214600000, "open": 0.03881, "high": 0.03886, "low": 0.03846, "close": 0.03854, "volume": 226771.0, "quote_volume": 8781.02851, "trades": 170, "taker_buy_quote": 3967.63373}, {"ts": 1775214660000, "open": 0.03856, "high": 0.0387, "low": 0.0384, "close": 0.03845, "volume": 119804.0, "quote_volume": 4618.61592, "trades": 102, "taker_buy_quote": 2294.40644}, {"ts": 1775214720000, "open": 0.03838, "high": 0.03854, "low": 0.03838, "close": 0.03851, "volume": 85422.0, "quote_volume": 3286.10682, "trades": 57, "taker_buy_quote": 2097.41295}, {"ts": 1775214780000, "open": 0.03853, "high": 0.03906, "low": 0.03853, "close": 0.03875, "volume": 684071.0, "quote_volume": 26482.06325, "trades": 188, "taker_buy_quote": 21560.96291}, {"ts": 1775214840000, "open": 0.03874, "high": 0.0388, "low": 0.0385, "close": 0.0388, "volume": 153074.0, "quote_volume": 5916.40233, "trades": 116, "taker_buy_quote": 3441.18209}, {"ts": 1775214900000, "open": 0.03875, "high": 0.0388, "low": 0.0386, "close": 0.03874, "volume": 95195.0, "quote_volume": 3685.98595, "trades": 58, "taker_buy_quote": 1666.79796}, {"ts": 1775214960000, "open": 0.03874, "high": 0.03903, "low": 0.03858, "close": 0.03896, "volume": 79299.0, "quote_volume": 3080.78815, "trades": 77, "taker_buy_quote": 2128.73238}, {"ts": 1775215020000, "open": 0.03903, "high": 0.03922, "low": 0.03884, "close": 0.03902, "volume": 326823.0, "quote_volume": 12750.1296, "trades": 202, "taker_buy_quote": 4506.18306}, {"ts": 1775215080000, "open": 0.03903, "high": 0.03917, "low": 0.0387, "close": 0.0388, "volume": 392071.0, "quote_volume": 15288.77279, "trades": 188, "taker_buy_quote": 5610.29637}, {"ts": 1775215140000, "open": 0.03882, "high": 0.03898, "low": 0.03879, "close": 0.03888, "volume": 39732.0, "quote_volume": 1545.19261, "trades": 49, "taker_buy_quote": 1026.31771}, {"ts": 1775215200000, "open": 0.0389, "high": 0.03919, "low": 0.03881, "close": 0.03881, "volume": 234505.0, "quote_volume": 9155.14693, "trades": 122, "taker_buy_quote": 6235.34704}, {"ts": 1775215260000, "open": 0.03881, "high": 0.03908, "low": 0.03876, "close": 0.03908, "volume": 43012.0, "quote_volume": 1674.38042, "trades": 61, "taker_buy_quote": 897.27204}, {"ts": 1775215320000, "open": 0.03906, "high": 0.03911, "low": 0.03873, "close": 0.03884, "volume": 172068.0, "quote_volume": 6707.54772, "trades": 82, "taker_buy_quote": 1455.01885}, {"ts": 1775215380000, "open": 0.03879, "high": 0.039, "low": 0.03874, "close": 0.03898, "volume": 124773.0, "quote_volume": 4849.55282, "trades": 102, "taker_buy_quote": 2030.82676}, {"ts": 1775215440000, "open": 0.039, "high": 0.03912, "low": 0.03888, "close": 0.03902, "volume": 71656.0, "quote_volume": 2796.51309, "trades": 52, "taker_buy_quote": 485.68205}, {"ts": 1775215500000, "open": 0.03899, "high": 0.039, "low": 0.03892, "close": 0.03893, "volume": 48069.0, "quote_volume": 1873.50003, "trades": 39, "taker_buy_quote": 195.75862}, {"ts": 1775215560000, "open": 0.03894, "high": 0.0393, "low": 0.03894, "close": 0.03908, "volume": 604853.0, "quote_volume": 23661.6189, "trades": 258, "taker_buy_quote": 10692.75178}, {"ts": 1775215620000, "open": 0.03914, "high": 0.03916, "low": 0.03876, "close": 0.03876, "volume": 79439.0, "quote_volume": 3100.28622, "trades": 78, "taker_buy_quote": 1262.69745}, {"ts": 1775215680000, "open": 0.03878, "high": 0.0388, "low": 0.03857, "close": 0.03866, "volume": 337401.0, "quote_volume": 13053.3991, "trades": 168, "taker_buy_quote": 3901.44195}, {"ts": 1775215740000, "open": 0.03864, "high": 0.03878, "low": 0.0386, "close": 0.03869, "volume": 70442.0, "quote_volume": 2727.55991, "trades": 83, "taker_buy_quote": 995.72151}, {"ts": 1775215800000, "open": 0.03864, "high": 0.03873, "low": 0.0383, "close": 0.03835, "volume": 131327.0, "quote_volume": 5061.46646, "trades": 128, "taker_buy_quote": 2214.31077}, {"ts": 1775215860000, "open": 0.03841, "high": 0.03865, "low": 0.03822, "close": 0.03849, "volume": 544509.0, "quote_volume": 20904.896, "trades": 222, "taker_buy_quote": 15677.59026}, {"ts": 1775215920000, "open": 0.03854, "high": 0.03883, "low": 0.03844, "close": 0.03881, "volume": 166032.0, "quote_volume": 6418.34751, "trades": 111, "taker_buy_quote": 3585.2642}, {"ts": 1775215980000, "open": 0.03879, "high": 0.03901, "low": 0.03864, "close": 0.03892, "volume": 222744.0, "quote_volume": 8657.46015, "trades": 141, "taker_buy_quote": 4030.98921}, {"ts": 1775216040000, "open": 0.03894, "high": 0.03918, "low": 0.03877, "close": 0.03909, "volume": 682431.0, "quote_volume": 26577.82999, "trades": 261, "taker_buy_quote": 20990.11287}, {"ts": 1775216100000, "open": 0.03907, "high": 0.03916, "low": 0.03895, "close": 0.03905, "volume": 132751.0, "quote_volume": 5182.22917, "trades": 83, "taker_buy_quote": 1679.46334}, {"ts": 1775216160000, "open": 0.03904, "high": 0.03918, "low": 0.03902, "close": 0.03907, "volume": 81194.0, "quote_volume": 3172.57505, "trades": 68, "taker_buy_quote": 1797.80995}, {"ts": 1775216220000, "open": 0.03907, "high": 0.03926, "low": 0.0389, "close": 0.03902, "volume": 248147.0, "quote_volume": 9700.43397, "trades": 165, "taker_buy_quote": 3252.7012}, {"ts": 1775216280000, "open": 0.03901, "high": 0.03908, "low": 0.03891, "close": 0.03903, "volume": 156739.0, "quote_volume": 6110.37329, "trades": 88, "taker_buy_quote": 3516.43751}, {"ts": 1775216340000, "open": 0.03902, "high": 0.03911, "low": 0.03896, "close": 0.03896, "volume": 58328.0, "quote_volume": 2277.04642, "trades": 52, "taker_buy_quote": 1361.18127}, {"ts": 1775216400000, "open": 0.03896, "high": 0.03929, "low": 0.03894, "close": 0.03923, "volume": 168101.0, "quote_volume": 6584.99021, "trades": 136, "taker_buy_quote": 3414.92404}, {"ts": 1775216460000, "open": 0.03923, "high": 0.03931, "low": 0.03888, "close": 0.03898, "volume": 297371.0, "quote_volume": 11611.21799, "trades": 157, "taker_buy_quote": 2322.69382}, {"ts": 1775216520000, "open": 0.03898, "high": 0.03898, "low": 0.03849, "close": 0.03849, "volume": 268789.0, "quote_volume": 10418.60784, "trades": 143, "taker_buy_quote": 3514.15422}, {"ts": 1775216580000, "open": 0.03854, "high": 0.03856, "low": 0.0383, "close": 0.03843, "volume": 178455.0, "quote_volume": 6861.15511, "trades": 184, "taker_buy_quote": 4969.99906}, {"ts": 1775216640000, "open": 0.03847, "high": 0.03855, "low": 0.03842, "close": 0.03842, "volume": 48968.0, "quote_volume": 1884.65735, "trades": 52, "taker_buy_quote": 1079.84614}, {"ts": 1775216700000, "open": 0.03842, "high": 0.03856, "low": 0.03816, "close": 0.03852, "volume": 226787.0, "quote_volume": 8684.96372, "trades": 159, "taker_buy_quote": 3384.97858}, {"ts": 1775216760000, "open": 0.03849, "high": 0.03857, "low": 0.03834, "close": 0.03843, "volume": 256316.0, "quote_volume": 9861.36067, "trades": 98, "taker_buy_quote": 6865.38557}, {"ts": 1775216820000, "open": 0.03842, "high": 0.03847, "low": 0.03832, "close": 0.03845, "volume": 278507.0, "quote_volume": 10689.48756, "trades": 217, "taker_buy_quote": 3530.96689}, {"ts": 1775216880000, "open": 0.03845, "high": 0.03862, "low": 0.03841, "close": 0.03862, "volume": 30670.0, "quote_volume": 1181.64216, "trades": 53, "taker_buy_quote": 1011.9588}, {"ts": 1775216940000, "open": 0.03854, "high": 0.0387, "low": 0.03853, "close": 0.03868, "volume": 74162.0, "quote_volume": 2866.61371, "trades": 45, "taker_buy_quote": 2520.01629}, {"ts": 1775217000000, "open": 0.03871, "high": 0.03887, "low": 0.03866, "close": 0.03876, "volume": 128914.0, "quote_volume": 4998.83968, "trades": 77, "taker_buy_quote": 4671.22534}, {"ts": 1775217060000, "open": 0.03883, "high": 0.03892, "low": 0.03873, "close": 0.03882, "volume": 180360.0, "quote_volume": 7005.19028, "trades": 138, "taker_buy_quote": 4056.29479}, {"ts": 1775217120000, "open": 0.03889, "high": 0.0389, "low": 0.03869, "close": 0.03871, "volume": 150169.0, "quote_volume": 5824.23897, "trades": 165, "taker_buy_quote": 2916.04365}, {"ts": 1775217180000, "open": 0.03877, "high": 0.03892, "low": 0.03869, "close": 0.03881, "volume": 167201.0, "quote_volume": 6491.67287, "trades": 145, "taker_buy_quote": 2764.39025}, {"ts": 1775217240000, "open": 0.03874, "high": 0.03885, "low": 0.03855, "close": 0.03879, "volume": 113705.0, "quote_volume": 4398.27044, "trades": 95, "taker_buy_quote": 2897.46806}, {"ts": 1775217300000, "open": 0.03879, "high": 0.03881, "low": 0.03862, "close": 0.03868, "volume": 85929.0, "quote_volume": 3324.93023, "trades": 57, "taker_buy_quote": 613.37615}, {"ts": 1775217360000, "open": 0.0387, "high": 0.03874, "low": 0.0385, "close": 0.03854, "volume": 124171.0, "quote_volume": 4794.27419, "trades": 60, "taker_buy_quote": 782.25056}, {"ts": 1775217420000, "open": 0.03859, "high": 0.03872, "low": 0.03855, "close": 0.03863, "volume": 76264.0, "quote_volume": 2945.35722, "trades": 66, "taker_buy_quote": 1906.14161}, {"ts": 1775217480000, "open": 0.03861, "high": 0.03861, "low": 0.03836, "close": 0.03836, "volume": 90468.0, "quote_volume": 3480.17218, "trades": 67, "taker_buy_quote": 911.8086}, {"ts": 1775217540000, "open": 0.03836, "high": 0.03859, "low": 0.03832, "close": 0.03852, "volume": 91564.0, "quote_volume": 3519.48252, "trades": 72, "taker_buy_quote": 2668.18777}, {"ts": 1775217600000, "open": 0.03852, "high": 0.03854, "low": 0.03827, "close": 0.03835, "volume": 135211.0, "quote_volume": 5192.47929, "trades": 85, "taker_buy_quote": 435.22434}, {"ts": 1775217660000, "open": 0.03828, "high": 0.03841, "low": 0.03824, "close": 0.0384, "volume": 141336.0, "quote_volume": 5413.03715, "trades": 94, "taker_buy_quote": 2200.97771}, {"ts": 1775217720000, "open": 0.03838, "high": 0.03852, "low": 0.03788, "close": 0.03846, "volume": 244185.0, "quote_volume": 9311.88802, "trades": 176, "taker_buy_quote": 5027.1207}, {"ts": 1775217780000, "open": 0.03846, "high": 0.03856, "low": 0.0382, "close": 0.03827, "volume": 112389.0, "quote_volume": 4311.69109, "trades": 70, "taker_buy_quote": 881.73701}, {"ts": 1775217840000, "open": 0.03823, "high": 0.03855, "low": 0.03818, "close": 0.03855, "volume": 212105.0, "quote_volume": 8144.67814, "trades": 115, "taker_buy_quote": 6227.57641}, {"ts": 1775217900000, "open": 0.03855, "high": 0.0396, "low": 0.03855, "close": 0.03959, "volume": 676858.0, "quote_volume": 26469.70347, "trades": 309, "taker_buy_quote": 21279.67496}, {"ts": 1775217960000, "open": 0.03952, "high": 0.04086, "low": 0.03932, "close": 0.04013, "volume": 2178898.0, "quote_volume": 87254.64221, "trades": 1209, "taker_buy_quote": 48137.12103}, {"ts": 1775218020000, "open": 0.04006, "high": 0.04006, "low": 0.0393, "close": 0.0395, "volume": 852740.0, "quote_volume": 33854.63164, "trades": 536, "taker_buy_quote": 16497.09598}, {"ts": 1775218080000, "open": 0.03942, "high": 0.03983, "low": 0.0389, "close": 0.03901, "volume": 845699.0, "quote_volume": 33264.732, "trades": 519, "taker_buy_quote": 10755.86779}, {"ts": 1775218140000, "open": 0.03895, "high": 0.03958, "low": 0.03895, "close": 0.03912, "volume": 732882.0, "quote_volume": 28802.11376, "trades": 365, "taker_buy_quote": 16149.18672}, {"ts": 1775218200000, "open": 0.0391, "high": 0.03922, "low": 0.03872, "close": 0.03912, "volume": 287715.0, "quote_volume": 11206.11428, "trades": 219, "taker_buy_quote": 5837.24443}, {"ts": 1775218260000, "open": 0.03911, "high": 0.03946, "low": 0.0391, "close": 0.03932, "volume": 120074.0, "quote_volume": 4720.89403, "trades": 101, "taker_buy_quote": 2826.25904}, {"ts": 1775218320000, "open": 0.03934, "high": 0.0401, "low": 0.03934, "close": 0.03979, "volume": 675200.0, "quote_volume": 26841.96593, "trades": 305, "taker_buy_quote": 22788.46515}, {"ts": 1775218380000, "open": 0.03979, "high": 0.03984, "low": 0.039, "close": 0.03958, "volume": 606856.0, "quote_volume": 23920.2797, "trades": 328, "taker_buy_quote": 11985.3637}, {"ts": 1775218440000, "open": 0.03967, "high": 0.03973, "low": 0.03948, "close": 0.03963, "volume": 121960.0, "quote_volume": 4830.22318, "trades": 85, "taker_buy_quote": 2270.32753}, {"ts": 1775218500000, "open": 0.03956, "high": 0.03956, "low": 0.03932, "close": 0.03935, "volume": 155041.0, "quote_volume": 6112.80595, "trades": 112, "taker_buy_quote": 4057.69721}, {"ts": 1775218560000, "open": 0.03933, "high": 0.03963, "low": 0.03923, "close": 0.03951, "volume": 288879.0, "quote_volume": 11383.26506, "trades": 175, "taker_buy_quote": 6674.43405}, {"ts": 1775218620000, "open": 0.03945, "high": 0.03961, "low": 0.03922, "close": 0.03954, "volume": 492786.0, "quote_volume": 19436.73523, "trades": 280, "taker_buy_quote": 9320.485}, {"ts": 1775218680000, "open": 0.03946, "high": 0.03957, "low": 0.03895, "close": 0.03911, "volume": 487809.0, "quote_volume": 19124.90728, "trades": 259, "taker_buy_quote": 9973.60425}, {"ts": 1775218740000, "open": 0.03909, "high": 0.03937, "low": 0.03903, "close": 0.03907, "volume": 257865.0, "quote_volume": 10098.33127, "trades": 159, "taker_buy_quote": 6918.6103}, {"ts": 1775218800000, "open": 0.03915, "high": 0.03921, "low": 0.03898, "close": 0.03911, "volume": 190081.0, "quote_volume": 7434.81515, "trades": 135, "taker_buy_quote": 5748.85613}, {"ts": 1775218860000, "open": 0.03914, "high": 0.03971, "low": 0.03914, "close": 0.03971, "volume": 580493.0, "quote_volume": 22926.10152, "trades": 250, "taker_buy_quote": 19062.43965}, {"ts": 1775218920000, "open": 0.03967, "high": 0.04024, "low": 0.03967, "close": 0.04022, "volume": 609794.0, "quote_volume": 24395.43823, "trades": 268, "taker_buy_quote": 16226.57356}, {"ts": 1775218980000, "open": 0.04026, "high": 0.0403, "low": 0.03988, "close": 0.04, "volume": 699243.0, "quote_volume": 28009.52764, "trades": 214, "taker_buy_quote": 9955.72885}, {"ts": 1775219040000, "open": 0.03993, "high": 0.0406, "low": 0.03993, "close": 0.04012, "volume": 1095943.0, "quote_volume": 44167.46352, "trades": 472, "taker_buy_quote": 24316.49629}, {"ts": 1775219100000, "open": 0.04012, "high": 0.04085, "low": 0.04, "close": 0.04065, "volume": 697003.0, "quote_volume": 28227.18913, "trades": 384, "taker_buy_quote": 16232.92745}, {"ts": 1775219160000, "open": 0.04058, "high": 0.04072, "low": 0.04048, "close": 0.04061, "volume": 221316.0, "quote_volume": 8988.2958, "trades": 156, "taker_buy_quote": 6005.61718}, {"ts": 1775219220000, "open": 0.04056, "high": 0.0406, "low": 0.04033, "close": 0.04041, "volume": 565892.0, "quote_volume": 22893.02257, "trades": 186, "taker_buy_quote": 5636.12705}, {"ts": 1775219280000, "open": 0.04033, "high": 0.04045, "low": 0.04014, "close": 0.04036, "volume": 278375.0, "quote_volume": 11231.44628, "trades": 116, "taker_buy_quote": 6674.662}, {"ts": 1775219340000, "open": 0.04033, "high": 0.04047, "low": 0.04008, "close": 0.04016, "volume": 252193.0, "quote_volume": 10149.66727, "trades": 114, "taker_buy_quote": 1787.59623}, {"ts": 1775219400000, "open": 0.04021, "high": 0.04041, "low": 0.0401, "close": 0.04035, "volume": 335378.0, "quote_volume": 13495.21254, "trades": 139, "taker_buy_quote": 7641.34103}, {"ts": 1775219460000, "open": 0.04028, "high": 0.04054, "low": 0.0398, "close": 0.04036, "volume": 1255115.0, "quote_volume": 50439.15373, "trades": 391, "taker_buy_quote": 29654.2952}, {"ts": 1775219520000, "open": 0.04036, "high": 0.04065, "low": 0.04016, "close": 0.04042, "volume": 677118.0, "quote_volume": 27340.59977, "trades": 205, "taker_buy_quote": 11813.83342}, {"ts": 1775219580000, "open": 0.04043, "high": 0.04086, "low": 0.04032, "close": 0.0407, "volume": 581830.0, "quote_volume": 23607.35559, "trades": 220, "taker_buy_quote": 14046.12734}, {"ts": 1775219640000, "open": 0.04078, "high": 0.041, "low": 0.04071, "close": 0.04088, "volume": 329766.0, "quote_volume": 13478.5763, "trades": 176, "taker_buy_quote": 8115.97521}, {"ts": 1775219700000, "open": 0.04088, "high": 0.04093, "low": 0.04042, "close": 0.0405, "volume": 757821.0, "quote_volume": 30799.32612, "trades": 383, "taker_buy_quote": 15033.15567}, {"ts": 1775219760000, "open": 0.0405, "high": 0.0409, "low": 0.0405, "close": 0.04075, "volume": 217505.0, "quote_volume": 8856.6932, "trades": 111, "taker_buy_quote": 4563.4545}, {"ts": 1775219820000, "open": 0.04075, "high": 0.04083, "low": 0.0405, "close": 0.0405, "volume": 240565.0, "quote_volume": 9777.06069, "trades": 119, "taker_buy_quote": 2669.51595}, {"ts": 1775219880000, "open": 0.04054, "high": 0.0407, "low": 0.04048, "close": 0.04063, "volume": 126131.0, "quote_volume": 5116.28931, "trades": 61, "taker_buy_quote": 2599.03316}, {"ts": 1775219940000, "open": 0.04063, "high": 0.04086, "low": 0.04055, "close": 0.04058, "volume": 577307.0, "quote_volume": 23493.95452, "trades": 152, "taker_buy_quote": 8094.08355}, {"ts": 1775220000000, "open": 0.04054, "high": 0.04055, "low": 0.04022, "close": 0.04026, "volume": 359414.0, "quote_volume": 14501.59807, "trades": 184, "taker_buy_quote": 4420.35134}, {"ts": 1775220060000, "open": 0.04033, "high": 0.04076, "low": 0.0402, "close": 0.04066, "volume": 897069.0, "quote_volume": 36398.87499, "trades": 432, "taker_buy_quote": 21884.9975}, {"ts": 1775220120000, "open": 0.04073, "high": 0.04095, "low": 0.04041, "close": 0.0409, "volume": 727215.0, "quote_volume": 29562.47346, "trades": 462, "taker_buy_quote": 14592.95992}, {"ts": 1775220180000, "open": 0.04085, "high": 0.04161, "low": 0.04077, "close": 0.04145, "volume": 906070.0, "quote_volume": 37330.55146, "trades": 427, "taker_buy_quote": 24806.00451}, {"ts": 1775220240000, "open": 0.04152, "high": 0.0421, "low": 0.04101, "close": 0.04131, "volume": 997954.0, "quote_volume": 41629.99744, "trades": 558, "taker_buy_quote": 24249.03809}, {"ts": 1775220300000, "open": 0.04132, "high": 0.04162, "low": 0.04093, "close": 0.04102, "volume": 315129.0, "quote_volume": 13012.72356, "trades": 186, "taker_buy_quote": 6778.08646}, {"ts": 1775220360000, "open": 0.04111, "high": 0.0416, "low": 0.04102, "close": 0.04132, "volume": 480433.0, "quote_volume": 19862.90164, "trades": 291, "taker_buy_quote": 9025.58565}, {"ts": 1775220420000, "open": 0.04139, "high": 0.0416, "low": 0.04119, "close": 0.04119, "volume": 893255.0, "quote_volume": 36823.60394, "trades": 227, "taker_buy_quote": 2031.22514}, {"ts": 1775220480000, "open": 0.04119, "high": 0.0414, "low": 0.04116, "close": 0.04133, "volume": 551864.0, "quote_volume": 22740.93774, "trades": 310, "taker_buy_quote": 3534.11575}, {"ts": 1775220540000, "open": 0.04131, "high": 0.04147, "low": 0.04125, "close": 0.04147, "volume": 183369.0, "quote_volume": 7583.47215, "trades": 130, "taker_buy_quote": 5072.37914}, {"ts": 1775220600000, "open": 0.04139, "high": 0.04146, "low": 0.04102, "close": 0.04122, "volume": 303360.0, "quote_volume": 12517.13805, "trades": 269, "taker_buy_quote": 3857.3385}, {"ts": 1775220660000, "open": 0.04123, "high": 0.04172, "low": 0.04121, "close": 0.04137, "volume": 473789.0, "quote_volume": 19641.06186, "trades": 274, "taker_buy_quote": 11944.78087}, {"ts": 1775220720000, "open": 0.04136, "high": 0.04136, "low": 0.04095, "close": 0.04095, "volume": 361683.0, "quote_volume": 14860.09167, "trades": 137, "taker_buy_quote": 2953.40355}, {"ts": 1775220780000, "open": 0.04097, "high": 0.04124, "low": 0.04072, "close": 0.04072, "volume": 193860.0, "quote_volume": 7943.88159, "trades": 186, "taker_buy_quote": 4234.70615}, {"ts": 1775220840000, "open": 0.04072, "high": 0.04085, "low": 0.04053, "close": 0.04066, "volume": 172553.0, "quote_volume": 7018.84807, "trades": 118, "taker_buy_quote": 3523.15355}, {"ts": 1775220900000, "open": 0.04067, "high": 0.04071, "low": 0.0405, "close": 0.04058, "volume": 102138.0, "quote_volume": 4148.41211, "trades": 66, "taker_buy_quote": 1938.998}, {"ts": 1775220960000, "open": 0.04058, "high": 0.04121, "low": 0.0405, "close": 0.04104, "volume": 444574.0, "quote_volume": 18202.32456, "trades": 249, "taker_buy_quote": 9776.97708}, {"ts": 1775221020000, "open": 0.04104, "high": 0.04128, "low": 0.04092, "close": 0.04092, "volume": 214124.0, "quote_volume": 8802.2777, "trades": 162, "taker_buy_quote": 2994.34328}, {"ts": 1775221080000, "open": 0.04101, "high": 0.04102, "low": 0.04074, "close": 0.04074, "volume": 138286.0, "quote_volume": 5652.70876, "trades": 108, "taker_buy_quote": 2012.73997}, {"ts": 1775221140000, "open": 0.04074, "high": 0.0408, "low": 0.04068, "close": 0.0407, "volume": 30024.0, "quote_volume": 1222.6806, "trades": 33, "taker_buy_quote": 601.64611}, {"ts": 1775221200000, "open": 0.0407, "high": 0.04095, "low": 0.04063, "close": 0.04067, "volume": 210443.0, "quote_volume": 8572.95187, "trades": 161, "taker_buy_quote": 5501.57691}, {"ts": 1775221260000, "open": 0.04064, "high": 0.04096, "low": 0.0402, "close": 0.04087, "volume": 398504.0, "quote_volume": 16147.41087, "trades": 257, "taker_buy_quote": 6127.5895}, {"ts": 1775221320000, "open": 0.0409, "high": 0.04157, "low": 0.04087, "close": 0.04148, "volume": 408320.0, "quote_volume": 16819.18237, "trades": 212, "taker_buy_quote": 12205.02433}, {"ts": 1775221380000, "open": 0.0414, "high": 0.04221, "low": 0.04123, "close": 0.04167, "volume": 744294.0, "quote_volume": 31078.72968, "trades": 458, "taker_buy_quote": 16753.62922}, {"ts": 1775221440000, "open": 0.04159, "high": 0.04233, "low": 0.04159, "close": 0.04182, "volume": 591932.0, "quote_volume": 24887.48005, "trades": 275, "taker_buy_quote": 9510.61291}, {"ts": 1775221500000, "open": 0.0418, "high": 0.04209, "low": 0.04171, "close": 0.04199, "volume": 299046.0, "quote_volume": 12531.69046, "trades": 151, "taker_buy_quote": 6438.87024}, {"ts": 1775221560000, "open": 0.042, "high": 0.04233, "low": 0.04188, "close": 0.04206, "volume": 428739.0, "quote_volume": 18043.52386, "trades": 233, "taker_buy_quote": 10343.09191}, {"ts": 1775221620000, "open": 0.04214, "high": 0.043, "low": 0.04207, "close": 0.04218, "volume": 1246496.0, "quote_volume": 53035.62973, "trades": 578, "taker_buy_quote": 19531.30954}, {"ts": 1775221680000, "open": 0.04225, "high": 0.04299, "low": 0.04208, "close": 0.04286, "volume": 758816.0, "quote_volume": 32272.20917, "trades": 335, "taker_buy_quote": 23591.8522}, {"ts": 1775221740000, "open": 0.04286, "high": 0.04299, "low": 0.0426, "close": 0.0427, "volume": 681753.0, "quote_volume": 29185.48407, "trades": 247, "taker_buy_quote": 11724.16937}, {"ts": 1775221800000, "open": 0.04268, "high": 0.04279, "low": 0.04237, "close": 0.0427, "volume": 674901.0, "quote_volume": 28700.19075, "trades": 197, "taker_buy_quote": 11286.32869}, {"ts": 1775221860000, "open": 0.04269, "high": 0.04323, "low": 0.04235, "close": 0.04323, "volume": 710849.0, "quote_volume": 30339.58085, "trades": 280, "taker_buy_quote": 18543.65525}, {"ts": 1775221920000, "open": 0.04321, "high": 0.0453, "low": 0.04297, "close": 0.04487, "volume": 6529349.0, "quote_volume": 289039.53166, "trades": 2636, "taker_buy_quote": 159772.01261}, {"ts": 1775221980000, "open": 0.04493, "high": 0.04602, "low": 0.04493, "close": 0.04521, "volume": 3180999.0, "quote_volume": 144797.53176, "trades": 1331, "taker_buy_quote": 95396.03214}, {"ts": 1775222040000, "open": 0.04522, "high": 0.04535, "low": 0.04441, "close": 0.04525, "volume": 3561577.0, "quote_volume": 159653.12821, "trades": 804, "taker_buy_quote": 88700.79076}, {"ts": 1775222100000, "open": 0.04525, "high": 0.04644, "low": 0.04521, "close": 0.04633, "volume": 2582455.0, "quote_volume": 117989.63351, "trades": 762, "taker_buy_quote": 79117.90327}, {"ts": 1775222160000, "open": 0.04629, "high": 0.04674, "low": 0.046, "close": 0.04617, "volume": 3684919.0, "quote_volume": 171152.00816, "trades": 953, "taker_buy_quote": 90039.19588}, {"ts": 1775222220000, "open": 0.04622, "high": 0.04697, "low": 0.04613, "close": 0.04654, "volume": 2725267.0, "quote_volume": 126952.77702, "trades": 676, "taker_buy_quote": 59447.34212}, {"ts": 1775222280000, "open": 0.04654, "high": 0.04758, "low": 0.04616, "close": 0.04618, "volume": 3285396.0, "quote_volume": 154212.46175, "trades": 960, "taker_buy_quote": 68288.17569}, {"ts": 1775222340000, "open": 0.04619, "high": 0.04688, "low": 0.04536, "close": 0.04564, "volume": 2977978.0, "quote_volume": 137150.2316, "trades": 811, "taker_buy_quote": 57536.78123}, {"ts": 1775222400000, "open": 0.04566, "high": 0.04636, "low": 0.0455, "close": 0.04634, "volume": 1905111.0, "quote_volume": 87406.66297, "trades": 528, "taker_buy_quote": 44577.74574}, {"ts": 1775222460000, "open": 0.04633, "high": 0.04672, "low": 0.0459, "close": 0.04632, "volume": 2842903.0, "quote_volume": 131578.61419, "trades": 570, "taker_buy_quote": 72834.76785}, {"ts": 1775222520000, "open": 0.04632, "high": 0.04692, "low": 0.04631, "close": 0.0469, "volume": 2415962.0, "quote_volume": 112612.94274, "trades": 491, "taker_buy_quote": 67191.26056}, {"ts": 1775222580000, "open": 0.04691, "high": 0.04855, "low": 0.04687, "close": 0.04793, "volume": 3426697.0, "quote_volume": 163996.82276, "trades": 1011, "taker_buy_quote": 104215.00305}, {"ts": 1775222640000, "open": 0.04794, "high": 0.04826, "low": 0.0476, "close": 0.04775, "volume": 1575396.0, "quote_volume": 75383.09224, "trades": 531, "taker_buy_quote": 28675.657}, {"ts": 1775222700000, "open": 0.04768, "high": 0.04824, "low": 0.04735, "close": 0.04787, "volume": 1532300.0, "quote_volume": 73109.38662, "trades": 514, "taker_buy_quote": 30291.99752}, {"ts": 1775222760000, "open": 0.04793, "high": 0.04824, "low": 0.04752, "close": 0.04772, "volume": 787702.0, "quote_volume": 37634.89305, "trades": 331, "taker_buy_quote": 17625.4221}, {"ts": 1775222820000, "open": 0.04774, "high": 0.04862, "low": 0.04738, "close": 0.04759, "volume": 1631659.0, "quote_volume": 78398.7029, "trades": 673, "taker_buy_quote": 37502.00153}, {"ts": 1775222880000, "open": 0.04756, "high": 0.04855, "low": 0.04726, "close": 0.0478, "volume": 1489897.0, "quote_volume": 71291.30174, "trades": 562, "taker_buy_quote": 30091.12856}, {"ts": 1775222940000, "open": 0.0478, "high": 0.04825, "low": 0.04712, "close": 0.04782, "volume": 1401931.0, "quote_volume": 66776.87649, "trades": 491, "taker_buy_quote": 36326.37761}, {"ts": 1775223000000, "open": 0.04782, "high": 0.04867, "low": 0.0477, "close": 0.04867, "volume": 1679113.0, "quote_volume": 80964.79851, "trades": 615, "taker_buy_quote": 49565.02467}, {"ts": 1775223060000, "open": 0.04867, "high": 0.0487, "low": 0.04774, "close": 0.0478, "volume": 1659784.0, "quote_volume": 79826.30073, "trades": 522, "taker_buy_quote": 25870.57449}, {"ts": 1775223120000, "open": 0.04791, "high": 0.04847, "low": 0.04729, "close": 0.04813, "volume": 2066822.0, "quote_volume": 99060.44832, "trades": 633, "taker_buy_quote": 53164.60102}, {"ts": 1775223180000, "open": 0.04813, "high": 0.04814, "low": 0.04677, "close": 0.04714, "volume": 1753653.0, "quote_volume": 82958.30717, "trades": 561, "taker_buy_quote": 34475.76675}, {"ts": 1775223240000, "open": 0.04722, "high": 0.04724, "low": 0.04557, "close": 0.04602, "volume": 2946622.0, "quote_volume": 136184.46121, "trades": 1025, "taker_buy_quote": 65223.56583}, {"ts": 1775223300000, "open": 0.04616, "high": 0.04718, "low": 0.04616, "close": 0.04685, "volume": 1970326.0, "quote_volume": 91971.60574, "trades": 652, "taker_buy_quote": 53721.64856}, {"ts": 1775223360000, "open": 0.04692, "high": 0.04743, "low": 0.0464, "close": 0.04649, "volume": 1666348.0, "quote_volume": 78285.62668, "trades": 617, "taker_buy_quote": 39641.37154}, {"ts": 1775223420000, "open": 0.04641, "high": 0.04725, "low": 0.04636, "close": 0.04657, "volume": 1059180.0, "quote_volume": 49576.89945, "trades": 347, "taker_buy_quote": 23640.17106}, {"ts": 1775223480000, "open": 0.04666, "high": 0.04736, "low": 0.04663, "close": 0.04675, "volume": 758227.0, "quote_volume": 35646.48363, "trades": 281, "taker_buy_quote": 14393.29639}, {"ts": 1775223540000, "open": 0.04675, "high": 0.04728, "low": 0.04664, "close": 0.04703, "volume": 261826.0, "quote_volume": 12299.15641, "trades": 150, "taker_buy_quote": 8051.53464}, {"ts": 1775223600000, "open": 0.04703, "high": 0.04848, "low": 0.04703, "close": 0.04811, "volume": 1909311.0, "quote_volume": 91274.51029, "trades": 503, "taker_buy_quote": 59620.07354}, {"ts": 1775223660000, "open": 0.04817, "high": 0.04912, "low": 0.04817, "close": 0.04875, "volume": 2368622.0, "quote_volume": 115336.20752, "trades": 965, "taker_buy_quote": 57503.7362}, {"ts": 1775223720000, "open": 0.04884, "high": 0.04936, "low": 0.04844, "close": 0.04863, "volume": 1474445.0, "quote_volume": 71921.87936, "trades": 685, "taker_buy_quote": 24803.16065}, {"ts": 1775223780000, "open": 0.04866, "high": 0.04881, "low": 0.0483, "close": 0.04845, "volume": 1044176.0, "quote_volume": 50724.58902, "trades": 327, "taker_buy_quote": 17195.27812}, {"ts": 1775223840000, "open": 0.04849, "high": 0.04867, "low": 0.04812, "close": 0.04849, "volume": 1168285.0, "quote_volume": 56586.86364, "trades": 383, "taker_buy_quote": 26302.50723}, {"ts": 1775223900000, "open": 0.04853, "high": 0.0511, "low": 0.04853, "close": 0.05097, "volume": 4304060.0, "quote_volume": 215402.28179, "trades": 1501, "taker_buy_quote": 140335.46551}, {"ts": 1775223960000, "open": 0.05096, "high": 0.05131, "low": 0.05066, "close": 0.05081, "volume": 1804284.0, "quote_volume": 91983.49568, "trades": 826, "taker_buy_quote": 40985.87372}, {"ts": 1775224020000, "open": 0.0508, "high": 0.05131, "low": 0.0507, "close": 0.05099, "volume": 1194417.0, "quote_volume": 60931.5288, "trades": 457, "taker_buy_quote": 34472.18852}, {"ts": 1775224080000, "open": 0.05091, "high": 0.0515, "low": 0.05052, "close": 0.05093, "volume": 1973858.0, "quote_volume": 100607.00614, "trades": 713, "taker_buy_quote": 43067.26346}, {"ts": 1775224140000, "open": 0.05093, "high": 0.0515, "low": 0.05, "close": 0.05036, "volume": 2749761.0, "quote_volume": 138959.46404, "trades": 921, "taker_buy_quote": 50169.63496}, {"ts": 1775224200000, "open": 0.0504, "high": 0.052, "low": 0.0502, "close": 0.05098, "volume": 3128386.0, "quote_volume": 160182.18242, "trades": 1461, "taker_buy_quote": 80333.01067}, {"ts": 1775224260000, "open": 0.05099, "high": 0.05119, "low": 0.05051, "close": 0.05051, "volume": 1218051.0, "quote_volume": 61803.63529, "trades": 567, "taker_buy_quote": 25077.89636}, {"ts": 1775224320000, "open": 0.05064, "high": 0.0507, "low": 0.04943, "close": 0.05055, "volume": 2375175.0, "quote_volume": 118792.63896, "trades": 793, "taker_buy_quote": 54055.03274}, {"ts": 1775224380000, "open": 0.05056, "high": 0.0509, "low": 0.05017, "close": 0.05032, "volume": 791009.0, "quote_volume": 40002.07472, "trades": 333, "taker_buy_quote": 17645.76703}, {"ts": 1775224440000, "open": 0.05016, "high": 0.0504, "low": 0.04962, "close": 0.04968, "volume": 1363456.0, "quote_volume": 68149.72309, "trades": 405, "taker_buy_quote": 33522.25461}, {"ts": 1775224500000, "open": 0.04963, "high": 0.05121, "low": 0.04903, "close": 0.05076, "volume": 2215610.0, "quote_volume": 111305.74231, "trades": 832, "taker_buy_quote": 52854.38381}, {"ts": 1775224560000, "open": 0.05085, "high": 0.05119, "low": 0.05055, "close": 0.05119, "volume": 1363762.0, "quote_volume": 69331.92521, "trades": 358, "taker_buy_quote": 39998.16963}, {"ts": 1775224620000, "open": 0.05118, "high": 0.05156, "low": 0.05077, "close": 0.0514, "volume": 1878502.0, "quote_volume": 96168.06772, "trades": 526, "taker_buy_quote": 55842.8733}, {"ts": 1775224680000, "open": 0.05131, "high": 0.05156, "low": 0.05077, "close": 0.05091, "volume": 1339593.0, "quote_volume": 68473.30872, "trades": 492, "taker_buy_quote": 31493.76161}, {"ts": 1775224740000, "open": 0.05091, "high": 0.05199, "low": 0.0507, "close": 0.05102, "volume": 1911430.0, "quote_volume": 97796.23758, "trades": 666, "taker_buy_quote": 52919.93393}, {"ts": 1775224800000, "open": 0.05113, "high": 0.054, "low": 0.05109, "close": 0.05298, "volume": 9310810.0, "quote_volume": 490460.80001, "trades": 2895, "taker_buy_quote": 266891.46912}, {"ts": 1775224860000, "open": 0.053, "high": 0.05329, "low": 0.04822, "close": 0.04909, "volume": 6712290.0, "quote_volume": 338263.85429, "trades": 3064, "taker_buy_quote": 165740.06563}, {"ts": 1775224920000, "open": 0.04913, "high": 0.04913, "low": 0.0473, "close": 0.04803, "volume": 4874535.0, "quote_volume": 234333.41016, "trades": 2121, "taker_buy_quote": 112921.34019}, {"ts": 1775224980000, "open": 0.04803, "high": 0.04834, "low": 0.04707, "close": 0.0471, "volume": 3326568.0, "quote_volume": 159312.11629, "trades": 1084, "taker_buy_quote": 71332.81978}, {"ts": 1775225040000, "open": 0.04711, "high": 0.04872, "low": 0.04696, "close": 0.04854, "volume": 2762588.0, "quote_volume": 132801.44622, "trades": 1251, "taker_buy_quote": 74333.49935}, {"ts": 1775225100000, "open": 0.04854, "high": 0.05048, "low": 0.04853, "close": 0.05027, "volume": 2152005.0, "quote_volume": 107009.40989, "trades": 1746, "taker_buy_quote": 59990.87403}, {"ts": 1775225160000, "open": 0.05035, "high": 0.05056, "low": 0.04971, "close": 0.05006, "volume": 1192623.0, "quote_volume": 59881.10657, "trades": 587, "taker_buy_quote": 26517.33875}, {"ts": 1775225220000, "open": 0.0501, "high": 0.05017, "low": 0.04933, "close": 0.04953, "volume": 796142.0, "quote_volume": 39678.46823, "trades": 330, "taker_buy_quote": 14939.32592}, {"ts": 1775225280000, "open": 0.0496, "high": 0.04994, "low": 0.04809, "close": 0.04899, "volume": 761452.0, "quote_volume": 37136.13586, "trades": 505, "taker_buy_quote": 14728.56168}, {"ts": 1775225340000, "open": 0.04891, "high": 0.0505, "low": 0.04887, "close": 0.0499, "volume": 1360779.0, "quote_volume": 68111.95823, "trades": 811, "taker_buy_quote": 33885.31095}, {"ts": 1775225400000, "open": 0.04993, "high": 0.05098, "low": 0.0499, "close": 0.0506, "volume": 1508996.0, "quote_volume": 76405.5305, "trades": 669, "taker_buy_quote": 36142.99309}, {"ts": 1775225460000, "open": 0.05058, "high": 0.05058, "low": 0.04974, "close": 0.04991, "volume": 824873.0, "quote_volume": 41372.18592, "trades": 383, "taker_buy_quote": 15049.58881}, {"ts": 1775225520000, "open": 0.04995, "high": 0.05012, "low": 0.04949, "close": 0.04984, "volume": 397308.0, "quote_volume": 19785.01929, "trades": 295, "taker_buy_quote": 8415.18529}, {"ts": 1775225580000, "open": 0.04984, "high": 0.04984, "low": 0.04911, "close": 0.04934, "volume": 380252.0, "quote_volume": 18766.97481, "trades": 195, "taker_buy_quote": 7485.87375}, {"ts": 1775225640000, "open": 0.0493, "high": 0.04952, "low": 0.04892, "close": 0.04949, "volume": 552458.0, "quote_volume": 27162.83547, "trades": 322, "taker_buy_quote": 13645.23926}, {"ts": 1775225700000, "open": 0.04948, "high": 0.04954, "low": 0.0487, "close": 0.04881, "volume": 712693.0, "quote_volume": 34902.38167, "trades": 258, "taker_buy_quote": 8083.08694}, {"ts": 1775225760000, "open": 0.04886, "high": 0.05011, "low": 0.04832, "close": 0.04944, "volume": 1685960.0, "quote_volume": 83130.1792, "trades": 573, "taker_buy_quote": 51820.28569}, {"ts": 1775225820000, "open": 0.04951, "high": 0.0504, "low": 0.04951, "close": 0.05008, "volume": 1908536.0, "quote_volume": 95395.89888, "trades": 486, "taker_buy_quote": 49840.2728}, {"ts": 1775225880000, "open": 0.05014, "high": 0.05034, "low": 0.04954, "close": 0.04972, "volume": 476655.0, "quote_volume": 23772.09086, "trades": 264, "taker_buy_quote": 7772.21346}, {"ts": 1775225940000, "open": 0.0497, "high": 0.04981, "low": 0.04911, "close": 0.04948, "volume": 408035.0, "quote_volume": 20144.45914, "trades": 193, "taker_buy_quote": 7344.68063}, {"ts": 1775226000000, "open": 0.04945, "high": 0.05029, "low": 0.04945, "close": 0.05012, "volume": 618454.0, "quote_volume": 30960.74449, "trades": 247, "taker_buy_quote": 13310.35711}, {"ts": 1775226060000, "open": 0.05006, "high": 0.0503, "low": 0.0498, "close": 0.04991, "volume": 651802.0, "quote_volume": 32669.28215, "trades": 255, "taker_buy_quote": 19329.83429}, {"ts": 1775226120000, "open": 0.04985, "high": 0.05195, "low": 0.0498, "close": 0.0508, "volume": 2403317.0, "quote_volume": 123179.91222, "trades": 918, "taker_buy_quote": 60406.96415}, {"ts": 1775226180000, "open": 0.0508, "high": 0.05135, "low": 0.0506, "close": 0.0509, "volume": 797609.0, "quote_volume": 40685.23138, "trades": 333, "taker_buy_quote": 21817.28394}, {"ts": 1775226240000, "open": 0.0509, "high": 0.05091, "low": 0.05023, "close": 0.05028, "volume": 576195.0, "quote_volume": 29152.53402, "trades": 269, "taker_buy_quote": 15007.72129}, {"ts": 1775226300000, "open": 0.05026, "high": 0.05074, "low": 0.05004, "close": 0.05041, "volume": 1100026.0, "quote_volume": 55475.08254, "trades": 477, "taker_buy_quote": 19311.38093}, {"ts": 1775226360000, "open": 0.05044, "high": 0.0507, "low": 0.0503, "close": 0.05039, "volume": 496824.0, "quote_volume": 25059.56365, "trades": 209, "taker_buy_quote": 7694.3336}, {"ts": 1775226420000, "open": 0.05047, "high": 0.05048, "low": 0.04978, "close": 0.04982, "volume": 733843.0, "quote_volume": 36773.86354, "trades": 263, "taker_buy_quote": 13185.21232}, {"ts": 1775226480000, "open": 0.04983, "high": 0.0499, "low": 0.04905, "close": 0.04972, "volume": 728082.0, "quote_volume": 35994.87204, "trades": 323, "taker_buy_quote": 24107.00624}, {"ts": 1775226540000, "open": 0.04978, "high": 0.05064, "low": 0.04967, "close": 0.0503, "volume": 1148577.0, "quote_volume": 57712.09613, "trades": 433, "taker_buy_quote": 25834.6873}, {"ts": 1775226600000, "open": 0.05034, "high": 0.0505, "low": 0.04998, "close": 0.04998, "volume": 572292.0, "quote_volume": 28687.84187, "trades": 192, "taker_buy_quote": 4240.13192}, {"ts": 1775226660000, "open": 0.04998, "high": 0.05002, "low": 0.04878, "close": 0.04901, "volume": 882830.0, "quote_volume": 43623.60176, "trades": 505, "taker_buy_quote": 15126.5971}, {"ts": 1775226720000, "open": 0.04906, "high": 0.04906, "low": 0.04859, "close": 0.04894, "volume": 876973.0, "quote_volume": 42747.0006, "trades": 257, "taker_buy_quote": 24611.436}, {"ts": 1775226780000, "open": 0.04893, "high": 0.04899, "low": 0.04875, "close": 0.04897, "volume": 454525.0, "quote_volume": 22220.00497, "trades": 202, "taker_buy_quote": 12882.4757}, {"ts": 1775226840000, "open": 0.04898, "high": 0.04932, "low": 0.04878, "close": 0.04895, "volume": 570977.0, "quote_volume": 27994.25962, "trades": 252, "taker_buy_quote": 12074.87975}, {"ts": 1775226900000, "open": 0.04903, "high": 0.04928, "low": 0.04876, "close": 0.04876, "volume": 882703.0, "quote_volume": 43243.44837, "trades": 234, "taker_buy_quote": 21610.08268}, {"ts": 1775226960000, "open": 0.04883, "high": 0.04896, "low": 0.0487, "close": 0.0487, "volume": 1138951.0, "quote_volume": 55505.65156, "trades": 169, "taker_buy_quote": 12716.11268}, {"ts": 1775227020000, "open": 0.0487, "high": 0.04906, "low": 0.04816, "close": 0.04895, "volume": 1241466.0, "quote_volume": 60372.24832, "trades": 401, "taker_buy_quote": 30418.12246}, {"ts": 1775227080000, "open": 0.04894, "high": 0.04909, "low": 0.04826, "close": 0.04867, "volume": 527090.0, "quote_volume": 25561.49673, "trades": 199, "taker_buy_quote": 12984.22978}, {"ts": 1775227140000, "open": 0.04872, "high": 0.04886, "low": 0.04826, "close": 0.04844, "volume": 756218.0, "quote_volume": 36573.8402, "trades": 223, "taker_buy_quote": 6705.28544}, {"ts": 1775227200000, "open": 0.04846, "high": 0.04898, "low": 0.04842, "close": 0.04876, "volume": 420379.0, "quote_volume": 20459.76197, "trades": 310, "taker_buy_quote": 10468.93968}, {"ts": 1775227260000, "open": 0.04878, "high": 0.04902, "low": 0.04863, "close": 0.04863, "volume": 590139.0, "quote_volume": 28837.0375, "trades": 179, "taker_buy_quote": 20634.47341}, {"ts": 1775227320000, "open": 0.04873, "high": 0.049, "low": 0.0485, "close": 0.04898, "volume": 774084.0, "quote_volume": 37760.52122, "trades": 180, "taker_buy_quote": 26222.84642}, {"ts": 1775227380000, "open": 0.04901, "high": 0.05059, "low": 0.04842, "close": 0.05019, "volume": 3427483.0, "quote_volume": 169488.37562, "trades": 859, "taker_buy_quote": 123680.0164}, {"ts": 1775227440000, "open": 0.05024, "high": 0.05031, "low": 0.04865, "close": 0.04908, "volume": 960411.0, "quote_volume": 47508.66734, "trades": 380, "taker_buy_quote": 16516.36232}, {"ts": 1775227500000, "open": 0.04901, "high": 0.04904, "low": 0.04824, "close": 0.04848, "volume": 1025319.0, "quote_volume": 49858.96376, "trades": 305, "taker_buy_quote": 13812.83393}, {"ts": 1775227560000, "open": 0.04846, "high": 0.0491, "low": 0.04843, "close": 0.04872, "volume": 461525.0, "quote_volume": 22515.34099, "trades": 279, "taker_buy_quote": 10350.67583}, {"ts": 1775227620000, "open": 0.04869, "high": 0.04894, "low": 0.04853, "close": 0.04858, "volume": 223612.0, "quote_volume": 10898.76089, "trades": 115, "taker_buy_quote": 4706.86926}, {"ts": 1775227680000, "open": 0.04867, "high": 0.04872, "low": 0.0483, "close": 0.04835, "volume": 773116.0, "quote_volume": 37386.38051, "trades": 158, "taker_buy_quote": 12456.50631}, {"ts": 1775227740000, "open": 0.04833, "high": 0.04883, "low": 0.0483, "close": 0.04865, "volume": 400693.0, "quote_volume": 19416.03121, "trades": 165, "taker_buy_quote": 11789.02346}, {"ts": 1775227800000, "open": 0.04865, "high": 0.04871, "low": 0.0484, "close": 0.04856, "volume": 175868.0, "quote_volume": 8542.34536, "trades": 100, "taker_buy_quote": 4474.25066}, {"ts": 1775227860000, "open": 0.04854, "high": 0.04873, "low": 0.0483, "close": 0.04862, "volume": 982364.0, "quote_volume": 47540.64034, "trades": 163, "taker_buy_quote": 24041.7477}, {"ts": 1775227920000, "open": 0.04846, "high": 0.0491, "low": 0.0484, "close": 0.0486, "volume": 1294922.0, "quote_volume": 63335.86326, "trades": 276, "taker_buy_quote": 56769.2071}, {"ts": 1775227980000, "open": 0.04865, "high": 0.0492, "low": 0.04856, "close": 0.04871, "volume": 628132.0, "quote_volume": 30648.99595, "trades": 245, "taker_buy_quote": 15934.48422}, {"ts": 1775228040000, "open": 0.0487, "high": 0.04912, "low": 0.04866, "close": 0.04878, "volume": 190245.0, "quote_volume": 9310.75094, "trades": 89, "taker_buy_quote": 6499.30204}, {"ts": 1775228100000, "open": 0.04876, "high": 0.04877, "low": 0.0484, "close": 0.04845, "volume": 296652.0, "quote_volume": 14386.14976, "trades": 127, "taker_buy_quote": 5653.97659}, {"ts": 1775228160000, "open": 0.04843, "high": 0.04858, "low": 0.0484, "close": 0.04847, "volume": 146198.0, "quote_volume": 7083.06098, "trades": 73, "taker_buy_quote": 2117.06681}, {"ts": 1775228220000, "open": 0.04847, "high": 0.04853, "low": 0.0484, "close": 0.0484, "volume": 86271.0, "quote_volume": 4179.51972, "trades": 63, "taker_buy_quote": 1002.43085}, {"ts": 1775228280000, "open": 0.0484, "high": 0.04846, "low": 0.04727, "close": 0.04742, "volume": 2036403.0, "quote_volume": 98125.86928, "trades": 414, "taker_buy_quote": 19092.35244}, {"ts": 1775228340000, "open": 0.04746, "high": 0.04885, "low": 0.04733, "close": 0.04838, "volume": 799645.0, "quote_volume": 38691.01978, "trades": 546, "taker_buy_quote": 20379.68932}, {"ts": 1775228400000, "open": 0.04829, "high": 0.04879, "low": 0.04829, "close": 0.04838, "volume": 481436.0, "quote_volume": 23362.10785, "trades": 166, "taker_buy_quote": 10553.48592}, {"ts": 1775228460000, "open": 0.04836, "high": 0.04836, "low": 0.04685, "close": 0.04701, "volume": 964932.0, "quote_volume": 45661.14841, "trades": 538, "taker_buy_quote": 22485.61998}, {"ts": 1775228520000, "open": 0.04702, "high": 0.04726, "low": 0.04648, "close": 0.04695, "volume": 758345.0, "quote_volume": 35567.75254, "trades": 389, "taker_buy_quote": 18019.16325}, {"ts": 1775228580000, "open": 0.04696, "high": 0.04697, "low": 0.04451, "close": 0.04474, "volume": 3451655.0, "quote_volume": 156180.77685, "trades": 1299, "taker_buy_quote": 54410.67242}, {"ts": 1775228640000, "open": 0.04474, "high": 0.04556, "low": 0.04451, "close": 0.04547, "volume": 1477261.0, "quote_volume": 66665.20938, "trades": 571, "taker_buy_quote": 34439.57801}, {"ts": 1775228700000, "open": 0.04544, "high": 0.04615, "low": 0.04536, "close": 0.04598, "volume": 1108731.0, "quote_volume": 50782.89444, "trades": 507, "taker_buy_quote": 28459.50692}, {"ts": 1775228760000, "open": 0.04601, "high": 0.0463, "low": 0.04556, "close": 0.04597, "volume": 1068514.0, "quote_volume": 49146.06379, "trades": 363, "taker_buy_quote": 24332.45196}, {"ts": 1775228820000, "open": 0.04594, "high": 0.04621, "low": 0.04569, "close": 0.04596, "volume": 1090950.0, "quote_volume": 50099.86613, "trades": 356, "taker_buy_quote": 29140.14313}, {"ts": 1775228880000, "open": 0.04596, "high": 0.04652, "low": 0.0459, "close": 0.04642, "volume": 384913.0, "quote_volume": 17762.99455, "trades": 158, "taker_buy_quote": 9962.38873}, {"ts": 1775228940000, "open": 0.04646, "high": 0.04678, "low": 0.04616, "close": 0.04635, "volume": 1085881.0, "quote_volume": 50468.15068, "trades": 367, "taker_buy_quote": 27592.10499}, {"ts": 1775229000000, "open": 0.04639, "high": 0.04648, "low": 0.04593, "close": 0.04625, "volume": 527387.0, "quote_volume": 24341.92903, "trades": 282, "taker_buy_quote": 8853.80973}, {"ts": 1775229060000, "open": 0.04623, "high": 0.04625, "low": 0.04568, "close": 0.04579, "volume": 587859.0, "quote_volume": 26990.19002, "trades": 229, "taker_buy_quote": 8631.57317}, {"ts": 1775229120000, "open": 0.04581, "high": 0.04588, "low": 0.04562, "close": 0.04562, "volume": 324295.0, "quote_volume": 14835.81117, "trades": 164, "taker_buy_quote": 8319.85722}, {"ts": 1775229180000, "open": 0.04564, "high": 0.04564, "low": 0.04525, "close": 0.04547, "volume": 398416.0, "quote_volume": 18097.06813, "trades": 258, "taker_buy_quote": 10234.87977}, {"ts": 1775229240000, "open": 0.04542, "high": 0.04542, "low": 0.04409, "close": 0.04421, "volume": 1029191.0, "quote_volume": 45807.55334, "trades": 352, "taker_buy_quote": 13365.54679}, {"ts": 1775229300000, "open": 0.04421, "high": 0.04468, "low": 0.04413, "close": 0.04442, "volume": 586781.0, "quote_volume": 26057.55339, "trades": 346, "taker_buy_quote": 13218.04263}, {"ts": 1775229360000, "open": 0.04441, "high": 0.0449, "low": 0.0442, "close": 0.04481, "volume": 534313.0, "quote_volume": 23847.97241, "trades": 177, "taker_buy_quote": 7897.71546}, {"ts": 1775229420000, "open": 0.04481, "high": 0.04539, "low": 0.04442, "close": 0.04534, "volume": 1104925.0, "quote_volume": 49832.47347, "trades": 320, "taker_buy_quote": 31142.43468}, {"ts": 1775229480000, "open": 0.04536, "high": 0.04581, "low": 0.04524, "close": 0.04536, "volume": 686167.0, "quote_volume": 31246.66051, "trades": 232, "taker_buy_quote": 18849.95544}, {"ts": 1775229540000, "open": 0.04532, "high": 0.04532, "low": 0.045, "close": 0.04504, "volume": 644393.0, "quote_volume": 29027.8567, "trades": 122, "taker_buy_quote": 4648.91695}, {"ts": 1775229600000, "open": 0.045, "high": 0.0458, "low": 0.045, "close": 0.04566, "volume": 601653.0, "quote_volume": 27281.48473, "trades": 203, "taker_buy_quote": 17238.85205}, {"ts": 1775229660000, "open": 0.04564, "high": 0.04568, "low": 0.045, "close": 0.0452, "volume": 790273.0, "quote_volume": 35798.3266, "trades": 220, "taker_buy_quote": 10620.01334}, {"ts": 1775229720000, "open": 0.04517, "high": 0.04533, "low": 0.04517, "close": 0.04519, "volume": 178828.0, "quote_volume": 8087.13534, "trades": 71, "taker_buy_quote": 4585.33058}, {"ts": 1775229780000, "open": 0.0452, "high": 0.04532, "low": 0.04449, "close": 0.04461, "volume": 275613.0, "quote_volume": 12397.16447, "trades": 128, "taker_buy_quote": 3783.06102}, {"ts": 1775229840000, "open": 0.04453, "high": 0.04496, "low": 0.04446, "close": 0.04447, "volume": 406783.0, "quote_volume": 18170.95622, "trades": 131, "taker_buy_quote": 7989.59563}, {"ts": 1775229900000, "open": 0.04446, "high": 0.04464, "low": 0.04425, "close": 0.0444, "volume": 431332.0, "quote_volume": 19158.38651, "trades": 164, "taker_buy_quote": 7190.27542}, {"ts": 1775229960000, "open": 0.04441, "high": 0.04502, "low": 0.04436, "close": 0.04496, "volume": 613063.0, "quote_volume": 27323.37205, "trades": 230, "taker_buy_quote": 19689.24615}, {"ts": 1775230020000, "open": 0.04496, "high": 0.04524, "low": 0.04472, "close": 0.04524, "volume": 480250.0, "quote_volume": 21579.31856, "trades": 152, "taker_buy_quote": 13655.22977}, {"ts": 1775230080000, "open": 0.04522, "high": 0.04529, "low": 0.04484, "close": 0.04497, "volume": 343742.0, "quote_volume": 15495.51744, "trades": 155, "taker_buy_quote": 5732.00961}, {"ts": 1775230140000, "open": 0.04505, "high": 0.0451, "low": 0.04415, "close": 0.04435, "volume": 883100.0, "quote_volume": 39259.55149, "trades": 278, "taker_buy_quote": 14716.77571}, {"ts": 1775230200000, "open": 0.04439, "high": 0.04474, "low": 0.0442, "close": 0.04459, "volume": 373626.0, "quote_volume": 16611.84521, "trades": 157, "taker_buy_quote": 9486.9263}, {"ts": 1775230260000, "open": 0.04454, "high": 0.04486, "low": 0.04443, "close": 0.04481, "volume": 211343.0, "quote_volume": 9455.86752, "trades": 90, "taker_buy_quote": 6578.71332}, {"ts": 1775230320000, "open": 0.0448, "high": 0.04481, "low": 0.04459, "close": 0.04459, "volume": 333442.0, "quote_volume": 14890.99872, "trades": 127, "taker_buy_quote": 6655.10535}, {"ts": 1775230380000, "open": 0.04458, "high": 0.0452, "low": 0.04456, "close": 0.04504, "volume": 558080.0, "quote_volume": 25075.60896, "trades": 270, "taker_buy_quote": 16944.89467}, {"ts": 1775230440000, "open": 0.04511, "high": 0.04511, "low": 0.04462, "close": 0.04487, "volume": 403738.0, "quote_volume": 18124.67736, "trades": 218, "taker_buy_quote": 7168.23542}, {"ts": 1775230500000, "open": 0.04486, "high": 0.04519, "low": 0.04486, "close": 0.04499, "volume": 338243.0, "quote_volume": 15231.88467, "trades": 107, "taker_buy_quote": 6989.64605}, {"ts": 1775230560000, "open": 0.04498, "high": 0.045, "low": 0.0443, "close": 0.04454, "volume": 514816.0, "quote_volume": 22914.93017, "trades": 224, "taker_buy_quote": 12101.48364}, {"ts": 1775230620000, "open": 0.04456, "high": 0.04462, "low": 0.04328, "close": 0.04403, "volume": 1128961.0, "quote_volume": 49527.72899, "trades": 536, "taker_buy_quote": 19854.57579}, {"ts": 1775230680000, "open": 0.04403, "high": 0.04417, "low": 0.04353, "close": 0.04389, "volume": 835959.0, "quote_volume": 36650.37045, "trades": 258, "taker_buy_quote": 16116.10688}, {"ts": 1775230740000, "open": 0.04392, "high": 0.04392, "low": 0.04348, "close": 0.04378, "volume": 556839.0, "quote_volume": 24339.41805, "trades": 215, "taker_buy_quote": 16552.67292}, {"ts": 1775230800000, "open": 0.0438, "high": 0.0443, "low": 0.04367, "close": 0.04376, "volume": 622122.0, "quote_volume": 27364.09001, "trades": 330, "taker_buy_quote": 16245.28635}, {"ts": 1775230860000, "open": 0.04366, "high": 0.04406, "low": 0.04366, "close": 0.04388, "volume": 163851.0, "quote_volume": 7193.3272, "trades": 121, "taker_buy_quote": 4487.34408}, {"ts": 1775230920000, "open": 0.04385, "high": 0.0441, "low": 0.04378, "close": 0.04385, "volume": 287722.0, "quote_volume": 12632.2083, "trades": 90, "taker_buy_quote": 10639.80896}, {"ts": 1775230980000, "open": 0.04381, "high": 0.04381, "low": 0.0434, "close": 0.04363, "volume": 471315.0, "quote_volume": 20540.34037, "trades": 175, "taker_buy_quote": 13735.9229}, {"ts": 1775231040000, "open": 0.04357, "high": 0.04357, "low": 0.04298, "close": 0.04345, "volume": 718137.0, "quote_volume": 31095.82992, "trades": 367, "taker_buy_quote": 13519.63042}, {"ts": 1775231100000, "open": 0.04345, "high": 0.04345, "low": 0.04277, "close": 0.04308, "volume": 766295.0, "quote_volume": 32970.70923, "trades": 409, "taker_buy_quote": 18311.65273}, {"ts": 1775231160000, "open": 0.04316, "high": 0.04343, "low": 0.04258, "close": 0.04301, "volume": 766005.0, "quote_volume": 32914.20902, "trades": 360, "taker_buy_quote": 19208.99452}, {"ts": 1775231220000, "open": 0.04301, "high": 0.04322, "low": 0.04275, "close": 0.04285, "volume": 858746.0, "quote_volume": 36903.30227, "trades": 260, "taker_buy_quote": 29597.82277}, {"ts": 1775231280000, "open": 0.04284, "high": 0.04315, "low": 0.04269, "close": 0.04288, "volume": 287826.0, "quote_volume": 12352.44968, "trades": 178, "taker_buy_quote": 8636.11205}, {"ts": 1775231340000, "open": 0.04296, "high": 0.04314, "low": 0.04284, "close": 0.04312, "volume": 89636.0, "quote_volume": 3854.48304, "trades": 109, "taker_buy_quote": 3433.7155}, {"ts": 1775231400000, "open": 0.04308, "high": 0.04361, "low": 0.04308, "close": 0.04338, "volume": 334960.0, "quote_volume": 14506.71035, "trades": 265, "taker_buy_quote": 10904.34826}, {"ts": 1775231460000, "open": 0.04341, "high": 0.04349, "low": 0.04292, "close": 0.04305, "volume": 172343.0, "quote_volume": 7446.47882, "trades": 181, "taker_buy_quote": 3646.34755}, {"ts": 1775231520000, "open": 0.04308, "high": 0.04349, "low": 0.04302, "close": 0.04331, "volume": 306569.0, "quote_volume": 13257.09419, "trades": 244, "taker_buy_quote": 6226.43997}, {"ts": 1775231580000, "open": 0.04327, "high": 0.0434, "low": 0.04284, "close": 0.04292, "volume": 170298.0, "quote_volume": 7327.09676, "trades": 174, "taker_buy_quote": 2638.46397}, {"ts": 1775231640000, "open": 0.04293, "high": 0.0431, "low": 0.04279, "close": 0.04282, "volume": 374544.0, "quote_volume": 16077.06186, "trades": 190, "taker_buy_quote": 5072.42841}, {"ts": 1775231700000, "open": 0.04285, "high": 0.04323, "low": 0.04274, "close": 0.04286, "volume": 344748.0, "quote_volume": 14824.52049, "trades": 187, "taker_buy_quote": 11066.28935}, {"ts": 1775231760000, "open": 0.04287, "high": 0.04301, "low": 0.04286, "close": 0.04298, "volume": 90684.0, "quote_volume": 3896.76415, "trades": 79, "taker_buy_quote": 2878.03518}, {"ts": 1775231820000, "open": 0.04297, "high": 0.04306, "low": 0.04258, "close": 0.0428, "volume": 400762.0, "quote_volume": 17148.05012, "trades": 238, "taker_buy_quote": 5972.03883}, {"ts": 1775231880000, "open": 0.04278, "high": 0.04294, "low": 0.04253, "close": 0.04291, "volume": 243879.0, "quote_volume": 10432.49812, "trades": 173, "taker_buy_quote": 4292.37773}, {"ts": 1775231940000, "open": 0.04291, "high": 0.04314, "low": 0.04278, "close": 0.04314, "volume": 261800.0, "quote_volume": 11257.47694, "trades": 168, "taker_buy_quote": 7382.17223}, {"ts": 1775232000000, "open": 0.04315, "high": 0.044, "low": 0.0426, "close": 0.04347, "volume": 1296397.0, "quote_volume": 55963.44185, "trades": 744, "taker_buy_quote": 36793.10089}, {"ts": 1775232060000, "open": 0.0434, "high": 0.04343, "low": 0.04285, "close": 0.04302, "volume": 474643.0, "quote_volume": 20457.61243, "trades": 298, "taker_buy_quote": 8745.18229}, {"ts": 1775232120000, "open": 0.04301, "high": 0.04301, "low": 0.0422, "close": 0.04286, "volume": 997365.0, "quote_volume": 42494.13348, "trades": 921, "taker_buy_quote": 19146.72651}, {"ts": 1775232180000, "open": 0.04284, "high": 0.0429, "low": 0.04187, "close": 0.04279, "volume": 759040.0, "quote_volume": 32198.70652, "trades": 609, "taker_buy_quote": 20019.31091}, {"ts": 1775232240000, "open": 0.04277, "high": 0.04282, "low": 0.04217, "close": 0.04236, "volume": 257198.0, "quote_volume": 10930.24359, "trades": 214, "taker_buy_quote": 5712.57137}, {"ts": 1775232300000, "open": 0.04236, "high": 0.04265, "low": 0.04206, "close": 0.04257, "volume": 366460.0, "quote_volume": 15468.82405, "trades": 231, "taker_buy_quote": 7594.24938}, {"ts": 1775232360000, "open": 0.04266, "high": 0.0428, "low": 0.04236, "close": 0.0427, "volume": 286773.0, "quote_volume": 12204.60002, "trades": 232, "taker_buy_quote": 5877.02278}, {"ts": 1775232420000, "open": 0.0427, "high": 0.04297, "low": 0.04258, "close": 0.04278, "volume": 358048.0, "quote_volume": 15311.01809, "trades": 193, "taker_buy_quote": 6057.94343}, {"ts": 1775232480000, "open": 0.04283, "high": 0.04302, "low": 0.04268, "close": 0.04284, "volume": 326530.0, "quote_volume": 13994.69303, "trades": 282, "taker_buy_quote": 11015.38011}, {"ts": 1775232540000, "open": 0.04277, "high": 0.04377, "low": 0.04276, "close": 0.04354, "volume": 426105.0, "quote_volume": 18476.70114, "trades": 359, "taker_buy_quote": 13833.85791}, {"ts": 1775232600000, "open": 0.04348, "high": 0.04358, "low": 0.04319, "close": 0.04358, "volume": 305554.0, "quote_volume": 13238.58766, "trades": 185, "taker_buy_quote": 5721.47494}, {"ts": 1775232660000, "open": 0.0436, "high": 0.04428, "low": 0.04357, "close": 0.04413, "volume": 654120.0, "quote_volume": 28725.90861, "trades": 410, "taker_buy_quote": 19270.34009}, {"ts": 1775232720000, "open": 0.04413, "high": 0.04439, "low": 0.04371, "close": 0.04424, "volume": 524753.0, "quote_volume": 23134.25171, "trades": 324, "taker_buy_quote": 10109.78473}, {"ts": 1775232780000, "open": 0.0443, "high": 0.04435, "low": 0.04371, "close": 0.04384, "volume": 427328.0, "quote_volume": 18833.88946, "trades": 200, "taker_buy_quote": 5400.42002}, {"ts": 1775232840000, "open": 0.04374, "high": 0.04392, "low": 0.04328, "close": 0.04392, "volume": 295521.0, "quote_volume": 12868.83353, "trades": 245, "taker_buy_quote": 5458.21537}, {"ts": 1775232900000, "open": 0.04392, "high": 0.04403, "low": 0.04297, "close": 0.04312, "volume": 431449.0, "quote_volume": 18726.79997, "trades": 268, "taker_buy_quote": 8178.23676}, {"ts": 1775232960000, "open": 0.04312, "high": 0.04347, "low": 0.0429, "close": 0.04345, "volume": 128874.0, "quote_volume": 5561.14109, "trades": 134, "taker_buy_quote": 2358.31287}, {"ts": 1775233020000, "open": 0.04343, "high": 0.04356, "low": 0.04312, "close": 0.04312, "volume": 166643.0, "quote_volume": 7225.10203, "trades": 94, "taker_buy_quote": 3753.41135}, {"ts": 1775233080000, "open": 0.0431, "high": 0.0431, "low": 0.04252, "close": 0.04269, "volume": 262363.0, "quote_volume": 11204.74572, "trades": 169, "taker_buy_quote": 4847.66599}, {"ts": 1775233140000, "open": 0.04264, "high": 0.04272, "low": 0.04252, "close": 0.04267, "volume": 133767.0, "quote_volume": 5698.79926, "trades": 185, "taker_buy_quote": 1847.28662}, {"ts": 1775233200000, "open": 0.04272, "high": 0.0428, "low": 0.0419, "close": 0.0422, "volume": 467203.0, "quote_volume": 19775.77968, "trades": 209, "taker_buy_quote": 6060.54914}, {"ts": 1775233260000, "open": 0.04215, "high": 0.04229, "low": 0.042, "close": 0.04229, "volume": 225596.0, "quote_volume": 9496.69466, "trades": 96, "taker_buy_quote": 5222.70182}, {"ts": 1775233320000, "open": 0.04229, "high": 0.04246, "low": 0.04207, "close": 0.04233, "volume": 197332.0, "quote_volume": 8349.70275, "trades": 133, "taker_buy_quote": 5100.2756}, {"ts": 1775233380000, "open": 0.04233, "high": 0.04243, "low": 0.04184, "close": 0.04195, "volume": 377111.0, "quote_volume": 15864.03989, "trades": 155, "taker_buy_quote": 8120.64763}, {"ts": 1775233440000, "open": 0.04191, "high": 0.04252, "low": 0.04184, "close": 0.04244, "volume": 198868.0, "quote_volume": 8369.97468, "trades": 177, "taker_buy_quote": 5675.98879}, {"ts": 1775233500000, "open": 0.0425, "high": 0.04252, "low": 0.04221, "close": 0.04238, "volume": 102308.0, "quote_volume": 4333.19912, "trades": 126, "taker_buy_quote": 1749.42637}, {"ts": 1775233560000, "open": 0.04237, "high": 0.0424, "low": 0.04202, "close": 0.04203, "volume": 70124.0, "quote_volume": 2961.27346, "trades": 126, "taker_buy_quote": 1951.33768}, {"ts": 1775233620000, "open": 0.04203, "high": 0.04221, "low": 0.04186, "close": 0.04216, "volume": 149851.0, "quote_volume": 6292.16212, "trades": 197, "taker_buy_quote": 4857.4784}, {"ts": 1775233680000, "open": 0.04214, "high": 0.0423, "low": 0.04202, "close": 0.0423, "volume": 170827.0, "quote_volume": 7198.08985, "trades": 140, "taker_buy_quote": 3005.07596}, {"ts": 1775233740000, "open": 0.04231, "high": 0.04239, "low": 0.04222, "close": 0.04222, "volume": 150593.0, "quote_volume": 6373.23407, "trades": 55, "taker_buy_quote": 2837.81285}, {"ts": 1775233800000, "open": 0.04223, "high": 0.04225, "low": 0.04162, "close": 0.04182, "volume": 337115.0, "quote_volume": 14119.10702, "trades": 261, "taker_buy_quote": 7834.10416}, {"ts": 1775233860000, "open": 0.04183, "high": 0.04251, "low": 0.04166, "close": 0.04243, "volume": 326397.0, "quote_volume": 13726.30114, "trades": 204, "taker_buy_quote": 8618.29987}, {"ts": 1775233920000, "open": 0.0424, "high": 0.04251, "low": 0.04213, "close": 0.0423, "volume": 196813.0, "quote_volume": 8329.39287, "trades": 121, "taker_buy_quote": 3625.69446}, {"ts": 1775233980000, "open": 0.0423, "high": 0.04247, "low": 0.04216, "close": 0.04236, "volume": 221940.0, "quote_volume": 9393.47072, "trades": 110, "taker_buy_quote": 2012.58357}, {"ts": 1775234040000, "open": 0.04238, "high": 0.0425, "low": 0.04232, "close": 0.04243, "volume": 95684.0, "quote_volume": 4054.12563, "trades": 46, "taker_buy_quote": 1658.7713}, {"ts": 1775234100000, "open": 0.04245, "high": 0.04284, "low": 0.04244, "close": 0.04273, "volume": 448366.0, "quote_volume": 19140.81605, "trades": 264, "taker_buy_quote": 13888.55453}, {"ts": 1775234160000, "open": 0.04269, "high": 0.04305, "low": 0.04269, "close": 0.04305, "volume": 264244.0, "quote_volume": 11332.18822, "trades": 111, "taker_buy_quote": 8114.84856}, {"ts": 1775234220000, "open": 0.04306, "high": 0.04327, "low": 0.0428, "close": 0.04287, "volume": 170200.0, "quote_volume": 7332.96137, "trades": 125, "taker_buy_quote": 2885.19158}, {"ts": 1775234280000, "open": 0.04286, "high": 0.04286, "low": 0.04256, "close": 0.04286, "volume": 120946.0, "quote_volume": 5164.99085, "trades": 91, "taker_buy_quote": 1493.87764}, {"ts": 1775234340000, "open": 0.0428, "high": 0.04304, "low": 0.04272, "close": 0.04277, "volume": 107677.0, "quote_volume": 4617.19, "trades": 77, "taker_buy_quote": 2250.69606}, {"ts": 1775234400000, "open": 0.04278, "high": 0.04278, "low": 0.04233, "close": 0.04248, "volume": 66041.0, "quote_volume": 2813.17201, "trades": 53, "taker_buy_quote": 2358.21536}, {"ts": 1775234460000, "open": 0.04246, "high": 0.04254, "low": 0.0423, "close": 0.0425, "volume": 149010.0, "quote_volume": 6321.986, "trades": 84, "taker_buy_quote": 2437.78315}, {"ts": 1775234520000, "open": 0.04249, "high": 0.04249, "low": 0.0422, "close": 0.04241, "volume": 84503.0, "quote_volume": 3576.57018, "trades": 95, "taker_buy_quote": 1295.63327}, {"ts": 1775234580000, "open": 0.04248, "high": 0.04248, "low": 0.04236, "close": 0.04243, "volume": 42529.0, "quote_volume": 1804.14641, "trades": 20, "taker_buy_quote": 506.68917}, {"ts": 1775234640000, "open": 0.04243, "high": 0.04243, "low": 0.0422, "close": 0.04225, "volume": 28709.0, "quote_volume": 1214.13181, "trades": 34, "taker_buy_quote": 276.15192}, {"ts": 1775234700000, "open": 0.04228, "high": 0.04242, "low": 0.04225, "close": 0.04228, "volume": 63652.0, "quote_volume": 2693.03825, "trades": 57, "taker_buy_quote": 1223.28269}, {"ts": 1775234760000, "open": 0.04226, "high": 0.04246, "low": 0.04207, "close": 0.04246, "volume": 189251.0, "quote_volume": 7999.29371, "trades": 91, "taker_buy_quote": 6499.74566}, {"ts": 1775234820000, "open": 0.04248, "high": 0.04257, "low": 0.04245, "close": 0.0425, "volume": 35494.0, "quote_volume": 1508.91719, "trades": 48, "taker_buy_quote": 876.42551}, {"ts": 1775234880000, "open": 0.04246, "high": 0.0425, "low": 0.04236, "close": 0.0425, "volume": 52427.0, "quote_volume": 2225.60973, "trades": 33, "taker_buy_quote": 1614.62019}, {"ts": 1775234940000, "open": 0.04242, "high": 0.04256, "low": 0.04242, "close": 0.0425, "volume": 65361.0, "quote_volume": 2778.11925, "trades": 43, "taker_buy_quote": 1645.04861}, {"ts": 1775235000000, "open": 0.04247, "high": 0.04247, "low": 0.04229, "close": 0.04242, "volume": 55784.0, "quote_volume": 2364.50386, "trades": 55, "taker_buy_quote": 1207.55008}, {"ts": 1775235060000, "open": 0.04238, "high": 0.04239, "low": 0.04191, "close": 0.042, "volume": 284731.0, "quote_volume": 12005.89537, "trades": 116, "taker_buy_quote": 1976.60206}, {"ts": 1775235120000, "open": 0.04196, "high": 0.04222, "low": 0.04195, "close": 0.04218, "volume": 162003.0, "quote_volume": 6813.3761, "trades": 94, "taker_buy_quote": 5082.36509}, {"ts": 1775235180000, "open": 0.04224, "high": 0.04227, "low": 0.04202, "close": 0.04209, "volume": 89061.0, "quote_volume": 3746.83461, "trades": 50, "taker_buy_quote": 1755.96601}, {"ts": 1775235240000, "open": 0.0421, "high": 0.04227, "low": 0.04208, "close": 0.04208, "volume": 143004.0, "quote_volume": 6026.03506, "trades": 81, "taker_buy_quote": 2825.73291}, {"ts": 1775235300000, "open": 0.04216, "high": 0.0422, "low": 0.0418, "close": 0.04188, "volume": 240998.0, "quote_volume": 10101.5978, "trades": 115, "taker_buy_quote": 5240.69569}, {"ts": 1775235360000, "open": 0.04182, "high": 0.04182, "low": 0.0411, "close": 0.04149, "volume": 1207433.0, "quote_volume": 49949.28254, "trades": 515, "taker_buy_quote": 20711.04774}, {"ts": 1775235420000, "open": 0.04144, "high": 0.04162, "low": 0.04144, "close": 0.04152, "volume": 76082.0, "quote_volume": 3160.53018, "trades": 89, "taker_buy_quote": 1732.00714}, {"ts": 1775235480000, "open": 0.04152, "high": 0.04167, "low": 0.04131, "close": 0.0414, "volume": 338990.0, "quote_volume": 14071.16815, "trades": 180, "taker_buy_quote": 9961.80324}, {"ts": 1775235540000, "open": 0.04142, "high": 0.04181, "low": 0.04142, "close": 0.04166, "volume": 248573.0, "quote_volume": 10339.8016, "trades": 189, "taker_buy_quote": 6345.50791}, {"ts": 1775235600000, "open": 0.04163, "high": 0.042, "low": 0.04159, "close": 0.04162, "volume": 356345.0, "quote_volume": 14905.96085, "trades": 153, "taker_buy_quote": 10758.43209}, {"ts": 1775235660000, "open": 0.04162, "high": 0.042, "low": 0.04161, "close": 0.04179, "volume": 217104.0, "quote_volume": 9086.13563, "trades": 142, "taker_buy_quote": 6052.7462}, {"ts": 1775235720000, "open": 0.04185, "high": 0.04214, "low": 0.04161, "close": 0.04167, "volume": 227831.0, "quote_volume": 9556.43532, "trades": 148, "taker_buy_quote": 5525.70823}, {"ts": 1775235780000, "open": 0.04167, "high": 0.04188, "low": 0.04167, "close": 0.04188, "volume": 111908.0, "quote_volume": 4677.4052, "trades": 81, "taker_buy_quote": 1968.10959}, {"ts": 1775235840000, "open": 0.04186, "high": 0.04201, "low": 0.04176, "close": 0.04201, "volume": 178635.0, "quote_volume": 7478.5069, "trades": 159, "taker_buy_quote": 3860.60507}, {"ts": 1775235900000, "open": 0.04202, "high": 0.04217, "low": 0.04184, "close": 0.04208, "volume": 172617.0, "quote_volume": 7254.04379, "trades": 150, "taker_buy_quote": 5891.70467}, {"ts": 1775235960000, "open": 0.04209, "high": 0.04212, "low": 0.04178, "close": 0.04187, "volume": 212736.0, "quote_volume": 8921.80122, "trades": 154, "taker_buy_quote": 3814.54282}, {"ts": 1775236020000, "open": 0.04187, "high": 0.04211, "low": 0.04179, "close": 0.04196, "volume": 97684.0, "quote_volume": 4096.93908, "trades": 127, "taker_buy_quote": 2194.35191}, {"ts": 1775236080000, "open": 0.04194, "high": 0.04199, "low": 0.04184, "close": 0.04191, "volume": 89091.0, "quote_volume": 3733.49701, "trades": 69, "taker_buy_quote": 1870.594}, {"ts": 1775236140000, "open": 0.0419, "high": 0.04198, "low": 0.04185, "close": 0.04189, "volume": 54121.0, "quote_volume": 2267.5878, "trades": 44, "taker_buy_quote": 986.64019}, {"ts": 1775236200000, "open": 0.0419, "high": 0.0419, "low": 0.04175, "close": 0.04179, "volume": 183429.0, "quote_volume": 7669.87846, "trades": 68, "taker_buy_quote": 4874.93871}, {"ts": 1775236260000, "open": 0.04179, "high": 0.04229, "low": 0.04175, "close": 0.04213, "volume": 239281.0, "quote_volume": 10034.27955, "trades": 196, "taker_buy_quote": 7146.06416}, {"ts": 1775236320000, "open": 0.0421, "high": 0.04216, "low": 0.04189, "close": 0.04203, "volume": 81164.0, "quote_volume": 3408.90374, "trades": 85, "taker_buy_quote": 1360.32499}, {"ts": 1775236380000, "open": 0.04203, "high": 0.04205, "low": 0.04173, "close": 0.04175, "volume": 76077.0, "quote_volume": 3182.47269, "trades": 96, "taker_buy_quote": 1589.94038}, {"ts": 1775236440000, "open": 0.04172, "high": 0.04183, "low": 0.04139, "close": 0.04173, "volume": 299142.0, "quote_volume": 12441.8387, "trades": 181, "taker_buy_quote": 4454.63598}, {"ts": 1775236500000, "open": 0.04172, "high": 0.04172, "low": 0.04115, "close": 0.04123, "volume": 215757.0, "quote_volume": 8914.37242, "trades": 172, "taker_buy_quote": 3591.75164}, {"ts": 1775236560000, "open": 0.04122, "high": 0.04125, "low": 0.04114, "close": 0.04125, "volume": 205426.0, "quote_volume": 8461.3176, "trades": 101, "taker_buy_quote": 6765.71349}, {"ts": 1775236620000, "open": 0.04123, "high": 0.04137, "low": 0.0411, "close": 0.04132, "volume": 118552.0, "quote_volume": 4892.03997, "trades": 110, "taker_buy_quote": 2652.75198}, {"ts": 1775236680000, "open": 0.04131, "high": 0.04145, "low": 0.0412, "close": 0.04145, "volume": 87633.0, "quote_volume": 3619.71946, "trades": 90, "taker_buy_quote": 2396.606}, {"ts": 1775236740000, "open": 0.04144, "high": 0.0415, "low": 0.04137, "close": 0.04148, "volume": 107896.0, "quote_volume": 4470.17328, "trades": 97, "taker_buy_quote": 2811.82851}, {"ts": 1775236800000, "open": 0.04142, "high": 0.04152, "low": 0.04064, "close": 0.04066, "volume": 351402.0, "quote_volume": 14413.87466, "trades": 295, "taker_buy_quote": 6684.3792}, {"ts": 1775236860000, "open": 0.04065, "high": 0.04089, "low": 0.0405, "close": 0.04074, "volume": 230842.0, "quote_volume": 9392.26329, "trades": 158, "taker_buy_quote": 6800.56328}, {"ts": 1775236920000, "open": 0.04072, "high": 0.04099, "low": 0.0407, "close": 0.04091, "volume": 274365.0, "quote_volume": 11207.39279, "trades": 126, "taker_buy_quote": 7674.20127}, {"ts": 1775236980000, "open": 0.04091, "high": 0.04124, "low": 0.04091, "close": 0.04116, "volume": 308611.0, "quote_volume": 12680.75711, "trades": 146, "taker_buy_quote": 7137.74177}, {"ts": 1775237040000, "open": 0.04116, "high": 0.04117, "low": 0.04082, "close": 0.04082, "volume": 91182.0, "quote_volume": 3741.57689, "trades": 81, "taker_buy_quote": 1726.8501}, {"ts": 1775237100000, "open": 0.04081, "high": 0.04089, "low": 0.04047, "close": 0.04054, "volume": 174846.0, "quote_volume": 7112.93363, "trades": 157, "taker_buy_quote": 1707.94723}, {"ts": 1775237160000, "open": 0.04049, "high": 0.04061, "low": 0.04031, "close": 0.04033, "volume": 359416.0, "quote_volume": 14533.28538, "trades": 142, "taker_buy_quote": 11060.8897}, {"ts": 1775237220000, "open": 0.04033, "high": 0.04057, "low": 0.04033, "close": 0.0405, "volume": 98908.0, "quote_volume": 4002.90821, "trades": 119, "taker_buy_quote": 2675.10739}, {"ts": 1775237280000, "open": 0.04054, "high": 0.04078, "low": 0.04052, "close": 0.04074, "volume": 71181.0, "quote_volume": 2897.46273, "trades": 84, "taker_buy_quote": 2668.90928}, {"ts": 1775237340000, "open": 0.04074, "high": 0.0409, "low": 0.04074, "close": 0.04082, "volume": 42290.0, "quote_volume": 1724.91274, "trades": 104, "taker_buy_quote": 1005.91308}, {"ts": 1775237400000, "open": 0.04088, "high": 0.04113, "low": 0.04081, "close": 0.04109, "volume": 159666.0, "quote_volume": 6542.71325, "trades": 116, "taker_buy_quote": 2596.70193}, {"ts": 1775237460000, "open": 0.04111, "high": 0.04123, "low": 0.04105, "close": 0.04106, "volume": 66012.0, "quote_volume": 2713.82485, "trades": 50, "taker_buy_quote": 712.81043}, {"ts": 1775237520000, "open": 0.04105, "high": 0.04109, "low": 0.04094, "close": 0.04109, "volume": 146443.0, "quote_volume": 6007.76516, "trades": 81, "taker_buy_quote": 3328.10522}, {"ts": 1775237580000, "open": 0.04108, "high": 0.0411, "low": 0.04101, "close": 0.04101, "volume": 34764.0, "quote_volume": 1427.18678, "trades": 32, "taker_buy_quote": 629.27071}, {"ts": 1775237640000, "open": 0.04103, "high": 0.04105, "low": 0.04055, "close": 0.04055, "volume": 126000.0, "quote_volume": 5135.6244, "trades": 101, "taker_buy_quote": 2626.5338}, {"ts": 1775237700000, "open": 0.04055, "high": 0.04056, "low": 0.04023, "close": 0.04041, "volume": 189125.0, "quote_volume": 7641.04581, "trades": 147, "taker_buy_quote": 3124.32646}, {"ts": 1775237760000, "open": 0.0404, "high": 0.04089, "low": 0.04035, "close": 0.04057, "volume": 79168.0, "quote_volume": 3219.40737, "trades": 137, "taker_buy_quote": 1316.53079}, {"ts": 1775237820000, "open": 0.04054, "high": 0.04058, "low": 0.04025, "close": 0.04025, "volume": 135464.0, "quote_volume": 5477.22189, "trades": 136, "taker_buy_quote": 2522.70262}, {"ts": 1775237880000, "open": 0.04025, "high": 0.04075, "low": 0.04015, "close": 0.04063, "volume": 316813.0, "quote_volume": 12795.72275, "trades": 195, "taker_buy_quote": 7178.24153}, {"ts": 1775237940000, "open": 0.04062, "high": 0.04068, "low": 0.04049, "close": 0.04062, "volume": 47928.0, "quote_volume": 1945.1152, "trades": 81, "taker_buy_quote": 821.41527}, {"ts": 1775238000000, "open": 0.04064, "high": 0.0408, "low": 0.04046, "close": 0.04065, "volume": 300178.0, "quote_volume": 12207.28781, "trades": 187, "taker_buy_quote": 5800.22379}, {"ts": 1775238060000, "open": 0.04061, "high": 0.04061, "low": 0.04041, "close": 0.04041, "volume": 46107.0, "quote_volume": 1868.26983, "trades": 54, "taker_buy_quote": 462.60589}, {"ts": 1775238120000, "open": 0.04041, "high": 0.04062, "low": 0.04041, "close": 0.04061, "volume": 21928.0, "quote_volume": 887.78008, "trades": 34, "taker_buy_quote": 418.4132}, {"ts": 1775238180000, "open": 0.04059, "high": 0.04077, "low": 0.04054, "close": 0.04069, "volume": 47890.0, "quote_volume": 1947.31083, "trades": 68, "taker_buy_quote": 615.03539}, {"ts": 1775238240000, "open": 0.04063, "high": 0.04069, "low": 0.04053, "close": 0.04053, "volume": 60167.0, "quote_volume": 2440.13342, "trades": 26, "taker_buy_quote": 896.1891}, {"ts": 1775238300000, "open": 0.04053, "high": 0.04058, "low": 0.04043, "close": 0.04053, "volume": 69358.0, "quote_volume": 2808.31482, "trades": 50, "taker_buy_quote": 1391.25992}, {"ts": 1775238360000, "open": 0.04052, "high": 0.04071, "low": 0.0405, "close": 0.0405, "volume": 125976.0, "quote_volume": 5111.89686, "trades": 78, "taker_buy_quote": 3068.98437}, {"ts": 1775238420000, "open": 0.04054, "high": 0.04054, "low": 0.04022, "close": 0.04022, "volume": 122612.0, "quote_volume": 4952.05434, "trades": 55, "taker_buy_quote": 278.44297}, {"ts": 1775238480000, "open": 0.04028, "high": 0.0403, "low": 0.03989, "close": 0.04013, "volume": 357915.0, "quote_volume": 14328.17047, "trades": 211, "taker_buy_quote": 7161.48027}, {"ts": 1775238540000, "open": 0.04005, "high": 0.04011, "low": 0.03984, "close": 0.03996, "volume": 66101.0, "quote_volume": 2642.56269, "trades": 172, "taker_buy_quote": 1316.89632}, {"ts": 1775238600000, "open": 0.03991, "high": 0.04014, "low": 0.03983, "close": 0.03983, "volume": 264693.0, "quote_volume": 10581.18176, "trades": 123, "taker_buy_quote": 4533.30296}, {"ts": 1775238660000, "open": 0.03984, "high": 0.04015, "low": 0.03965, "close": 0.04008, "volume": 642307.0, "quote_volume": 25603.55317, "trades": 200, "taker_buy_quote": 16084.39884}, {"ts": 1775238720000, "open": 0.04014, "high": 0.04016, "low": 0.03987, "close": 0.03991, "volume": 201791.0, "quote_volume": 8073.61363, "trades": 107, "taker_buy_quote": 2383.14097}, {"ts": 1775238780000, "open": 0.0399, "high": 0.04064, "low": 0.03979, "close": 0.04035, "volume": 680637.0, "quote_volume": 27175.70406, "trades": 192, "taker_buy_quote": 24093.88066}, {"ts": 1775238840000, "open": 0.04039, "high": 0.04039, "low": 0.04018, "close": 0.04018, "volume": 58320.0, "quote_volume": 2347.15578, "trades": 34, "taker_buy_quote": 569.98251}, {"ts": 1775238900000, "open": 0.04017, "high": 0.04022, "low": 0.04007, "close": 0.04013, "volume": 109700.0, "quote_volume": 4403.34543, "trades": 73, "taker_buy_quote": 1509.06817}, {"ts": 1775238960000, "open": 0.04007, "high": 0.04012, "low": 0.04005, "close": 0.04012, "volume": 36796.0, "quote_volume": 1475.34528, "trades": 24, "taker_buy_quote": 333.39327}, {"ts": 1775239020000, "open": 0.04013, "high": 0.04041, "low": 0.04013, "close": 0.04013, "volume": 39796.0, "quote_volume": 1602.66038, "trades": 74, "taker_buy_quote": 667.30107}, {"ts": 1775239080000, "open": 0.04012, "high": 0.04012, "low": 0.0399, "close": 0.0399, "volume": 48749.0, "quote_volume": 1950.21569, "trades": 45, "taker_buy_quote": 49.74848}, {"ts": 1775239140000, "open": 0.03989, "high": 0.03989, "low": 0.03976, "close": 0.03982, "volume": 136199.0, "quote_volume": 5417.60372, "trades": 46, "taker_buy_quote": 739.46997}, {"ts": 1775239200000, "open": 0.03977, "high": 0.0399, "low": 0.03957, "close": 0.03974, "volume": 645259.0, "quote_volume": 25647.53752, "trades": 165, "taker_buy_quote": 3307.25465}, {"ts": 1775239260000, "open": 0.03976, "high": 0.04013, "low": 0.03973, "close": 0.03994, "volume": 87851.0, "quote_volume": 3506.62595, "trades": 84, "taker_buy_quote": 2543.24893}, {"ts": 1775239320000, "open": 0.03994, "high": 0.03994, "low": 0.03963, "close": 0.03963, "volume": 244426.0, "quote_volume": 9712.93796, "trades": 101, "taker_buy_quote": 2668.45635}, {"ts": 1775239380000, "open": 0.03962, "high": 0.03962, "low": 0.03936, "close": 0.03936, "volume": 146863.0, "quote_volume": 5794.43281, "trades": 150, "taker_buy_quote": 2724.0648}, {"ts": 1775239440000, "open": 0.03939, "high": 0.0394, "low": 0.03905, "close": 0.03939, "volume": 127318.0, "quote_volume": 4990.00415, "trades": 154, "taker_buy_quote": 2494.23611}, {"ts": 1775239500000, "open": 0.03939, "high": 0.0394, "low": 0.03909, "close": 0.03918, "volume": 92433.0, "quote_volume": 3629.94505, "trades": 82, "taker_buy_quote": 1419.63262}, {"ts": 1775239560000, "open": 0.03912, "high": 0.03913, "low": 0.0385, "close": 0.0386, "volume": 593604.0, "quote_volume": 23042.88624, "trades": 331, "taker_buy_quote": 8044.83097}, {"ts": 1775239620000, "open": 0.03856, "high": 0.03911, "low": 0.03856, "close": 0.03869, "volume": 518193.0, "quote_volume": 20096.18614, "trades": 251, "taker_buy_quote": 11562.75668}, {"ts": 1775239680000, "open": 0.03868, "high": 0.03871, "low": 0.03838, "close": 0.03859, "volume": 341347.0, "quote_volume": 13162.66897, "trades": 215, "taker_buy_quote": 8772.7804}, {"ts": 1775239740000, "open": 0.03859, "high": 0.0389, "low": 0.03859, "close": 0.03876, "volume": 129829.0, "quote_volume": 5035.03904, "trades": 208, "taker_buy_quote": 1389.61229}, {"ts": 1775239800000, "open": 0.03875, "high": 0.03886, "low": 0.03861, "close": 0.03861, "volume": 304049.0, "quote_volume": 11789.87079, "trades": 224, "taker_buy_quote": 4791.12491}, {"ts": 1775239860000, "open": 0.03862, "high": 0.03866, "low": 0.03845, "close": 0.03845, "volume": 121752.0, "quote_volume": 4688.01128, "trades": 71, "taker_buy_quote": 2921.81719}, {"ts": 1775239920000, "open": 0.03846, "high": 0.03881, "low": 0.0384, "close": 0.03875, "volume": 223995.0, "quote_volume": 8652.79319, "trades": 130, "taker_buy_quote": 4316.35508}, {"ts": 1775239980000, "open": 0.03882, "high": 0.0389, "low": 0.03866, "close": 0.03886, "volume": 79161.0, "quote_volume": 3072.54216, "trades": 74, "taker_buy_quote": 951.93723}, {"ts": 1775240040000, "open": 0.03885, "high": 0.03886, "low": 0.03865, "close": 0.03871, "volume": 145562.0, "quote_volume": 5640.62693, "trades": 114, "taker_buy_quote": 3878.92577}, {"ts": 1775240100000, "open": 0.03875, "high": 0.03875, "low": 0.03829, "close": 0.03832, "volume": 81656.0, "quote_volume": 3144.48928, "trades": 113, "taker_buy_quote": 1689.24144}, {"ts": 1775240160000, "open": 0.03828, "high": 0.0385, "low": 0.03828, "close": 0.03846, "volume": 96606.0, "quote_volume": 3708.17958, "trades": 86, "taker_buy_quote": 2393.90399}, {"ts": 1775240220000, "open": 0.03848, "high": 0.03848, "low": 0.03827, "close": 0.03842, "volume": 192859.0, "quote_volume": 7397.498, "trades": 113, "taker_buy_quote": 2709.82996}, {"ts": 1775240280000, "open": 0.03846, "high": 0.03859, "low": 0.03836, "close": 0.03855, "volume": 47600.0, "quote_volume": 1832.41691, "trades": 68, "taker_buy_quote": 1547.9513}, {"ts": 1775240340000, "open": 0.03857, "high": 0.03862, "low": 0.03838, "close": 0.03859, "volume": 96826.0, "quote_volume": 3730.18915, "trades": 124, "taker_buy_quote": 2576.35321}, {"ts": 1775240400000, "open": 0.03855, "high": 0.03912, "low": 0.03851, "close": 0.03911, "volume": 179214.0, "quote_volume": 6959.63155, "trades": 145, "taker_buy_quote": 5043.9067}, {"ts": 1775240460000, "open": 0.0391, "high": 0.03941, "low": 0.03893, "close": 0.03906, "volume": 505061.0, "quote_volume": 19809.64195, "trades": 433, "taker_buy_quote": 11308.07804}, {"ts": 1775240520000, "open": 0.03913, "high": 0.03932, "low": 0.0391, "close": 0.03916, "volume": 146045.0, "quote_volume": 5729.44271, "trades": 122, "taker_buy_quote": 3886.76727}, {"ts": 1775240580000, "open": 0.03913, "high": 0.03927, "low": 0.0388, "close": 0.03922, "volume": 214342.0, "quote_volume": 8348.89229, "trades": 190, "taker_buy_quote": 5329.60672}, {"ts": 1775240640000, "open": 0.03922, "high": 0.03927, "low": 0.03905, "close": 0.03916, "volume": 86344.0, "quote_volume": 3379.80971, "trades": 75, "taker_buy_quote": 1105.7261}, {"ts": 1775240700000, "open": 0.03919, "high": 0.03924, "low": 0.03913, "close": 0.03924, "volume": 46691.0, "quote_volume": 1830.24922, "trades": 48, "taker_buy_quote": 1326.35435}, {"ts": 1775240760000, "open": 0.03923, "high": 0.03932, "low": 0.0391, "close": 0.03932, "volume": 206718.0, "quote_volume": 8101.27072, "trades": 93, "taker_buy_quote": 2760.86879}, {"ts": 1775240820000, "open": 0.03933, "high": 0.03953, "low": 0.0392, "close": 0.03948, "volume": 291972.0, "quote_volume": 11504.29628, "trades": 130, "taker_buy_quote": 8337.87001}, {"ts": 1775240880000, "open": 0.03947, "high": 0.04016, "low": 0.03945, "close": 0.03988, "volume": 609104.0, "quote_volume": 24285.24622, "trades": 562, "taker_buy_quote": 13079.76734}, {"ts": 1775240940000, "open": 0.03986, "high": 0.03988, "low": 0.03948, "close": 0.03953, "volume": 284782.0, "quote_volume": 11294.57964, "trades": 181, "taker_buy_quote": 5963.35404}, {"ts": 1775241000000, "open": 0.03955, "high": 0.03956, "low": 0.03929, "close": 0.03929, "volume": 82758.0, "quote_volume": 3265.76218, "trades": 77, "taker_buy_quote": 1349.18142}, {"ts": 1775241060000, "open": 0.03928, "high": 0.03933, "low": 0.03915, "close": 0.03928, "volume": 72418.0, "quote_volume": 2844.02582, "trades": 78, "taker_buy_quote": 1239.854}, {"ts": 1775241120000, "open": 0.03933, "high": 0.03939, "low": 0.03929, "close": 0.03934, "volume": 20884.0, "quote_volume": 821.5841, "trades": 29, "taker_buy_quote": 201.78696}, {"ts": 1775241180000, "open": 0.03935, "high": 0.03938, "low": 0.03897, "close": 0.03897, "volume": 172545.0, "quote_volume": 6745.01459, "trades": 79, "taker_buy_quote": 1441.23023}, {"ts": 1775241240000, "open": 0.03897, "high": 0.03933, "low": 0.03896, "close": 0.03926, "volume": 73501.0, "quote_volume": 2876.55249, "trades": 87, "taker_buy_quote": 2485.60462}, {"ts": 1775241300000, "open": 0.03928, "high": 0.03958, "low": 0.03928, "close": 0.03935, "volume": 114733.0, "quote_volume": 4525.47096, "trades": 80, "taker_buy_quote": 984.67688}, {"ts": 1775241360000, "open": 0.03935, "high": 0.03935, "low": 0.03906, "close": 0.03912, "volume": 115871.0, "quote_volume": 4550.68533, "trades": 77, "taker_buy_quote": 450.10403}, {"ts": 1775241420000, "open": 0.03911, "high": 0.03912, "low": 0.03882, "close": 0.03891, "volume": 147152.0, "quote_volume": 5731.65676, "trades": 86, "taker_buy_quote": 2043.58736}, {"ts": 1775241480000, "open": 0.03894, "high": 0.03911, "low": 0.03894, "close": 0.03903, "volume": 50926.0, "quote_volume": 1988.4176, "trades": 43, "taker_buy_quote": 653.86381}, {"ts": 1775241540000, "open": 0.03902, "high": 0.03915, "low": 0.03889, "close": 0.03904, "volume": 80242.0, "quote_volume": 3132.94327, "trades": 80, "taker_buy_quote": 1852.37967}, {"ts": 1775241600000, "open": 0.03903, "high": 0.03962, "low": 0.03892, "close": 0.03953, "volume": 688144.0, "quote_volume": 27042.23713, "trades": 238, "taker_buy_quote": 16180.6642}, {"ts": 1775241660000, "open": 0.03947, "high": 0.03981, "low": 0.03945, "close": 0.03978, "volume": 67740.0, "quote_volume": 2680.32932, "trades": 92, "taker_buy_quote": 1875.16873}, {"ts": 1775241720000, "open": 0.03977, "high": 0.03993, "low": 0.03969, "close": 0.03976, "volume": 147085.0, "quote_volume": 5854.014, "trades": 80, "taker_buy_quote": 4148.17774}, {"ts": 1775241780000, "open": 0.03975, "high": 0.03978, "low": 0.03953, "close": 0.03977, "volume": 142093.0, "quote_volume": 5634.81032, "trades": 108, "taker_buy_quote": 2923.97403}, {"ts": 1775241840000, "open": 0.03977, "high": 0.03978, "low": 0.03965, "close": 0.03971, "volume": 61662.0, "quote_volume": 2448.44919, "trades": 41, "taker_buy_quote": 772.70506}, {"ts": 1775241900000, "open": 0.03968, "high": 0.0398, "low": 0.03965, "close": 0.03972, "volume": 24966.0, "quote_volume": 991.80194, "trades": 39, "taker_buy_quote": 611.50437}, {"ts": 1775241960000, "open": 0.03974, "high": 0.03976, "low": 0.0394, "close": 0.03947, "volume": 105823.0, "quote_volume": 4191.82723, "trades": 95, "taker_buy_quote": 1267.88173}, {"ts": 1775242020000, "open": 0.03946, "high": 0.03949, "low": 0.03941, "close": 0.03941, "volume": 8600.0, "quote_volume": 339.30814, "trades": 15, "taker_buy_quote": 141.51596}, {"ts": 1775242080000, "open": 0.0394, "high": 0.03943, "low": 0.03931, "close": 0.03942, "volume": 170625.0, "quote_volume": 6716.2359, "trades": 33, "taker_buy_quote": 6579.61639}, {"ts": 1775242140000, "open": 0.03943, "high": 0.03969, "low": 0.03942, "close": 0.03961, "volume": 88558.0, "quote_volume": 3501.086, "trades": 56, "taker_buy_quote": 2034.18175}, {"ts": 1775242200000, "open": 0.03965, "high": 0.03992, "low": 0.03934, "close": 0.03938, "volume": 182514.0, "quote_volume": 7219.91924, "trades": 169, "taker_buy_quote": 2626.23714}, {"ts": 1775242260000, "open": 0.03937, "high": 0.03943, "low": 0.03925, "close": 0.03925, "volume": 38536.0, "quote_volume": 1516.95349, "trades": 44, "taker_buy_quote": 839.17006}, {"ts": 1775242320000, "open": 0.03924, "high": 0.03934, "low": 0.0392, "close": 0.0393, "volume": 33394.0, "quote_volume": 1312.15383, "trades": 33, "taker_buy_quote": 472.52184}, {"ts": 1775242380000, "open": 0.03934, "high": 0.03948, "low": 0.03934, "close": 0.03948, "volume": 48862.0, "quote_volume": 1926.76318, "trades": 39, "taker_buy_quote": 825.4889}, {"ts": 1775242440000, "open": 0.03946, "high": 0.03951, "low": 0.03942, "close": 0.03942, "volume": 30946.0, "quote_volume": 1220.97801, "trades": 22, "taker_buy_quote": 50.28679}, {"ts": 1775242500000, "open": 0.03942, "high": 0.03948, "low": 0.03929, "close": 0.03932, "volume": 33710.0, "quote_volume": 1328.72357, "trades": 37, "taker_buy_quote": 77.61497}, {"ts": 1775242560000, "open": 0.03932, "high": 0.03938, "low": 0.03908, "close": 0.03908, "volume": 26719.0, "quote_volume": 1050.73424, "trades": 41, "taker_buy_quote": 207.3232}, {"ts": 1775242620000, "open": 0.03912, "high": 0.03937, "low": 0.0391, "close": 0.03937, "volume": 9632.0, "quote_volume": 377.30372, "trades": 36, "taker_buy_quote": 355.05008}, {"ts": 1775242680000, "open": 0.03938, "high": 0.03949, "low": 0.03924, "close": 0.03924, "volume": 243066.0, "quote_volume": 9567.71091, "trades": 109, "taker_buy_quote": 1667.7887}, {"ts": 1775242740000, "open": 0.03925, "high": 0.0393, "low": 0.03918, "close": 0.03923, "volume": 51474.0, "quote_volume": 2020.1404, "trades": 34, "taker_buy_quote": 1251.66891}, {"ts": 1775242800000, "open": 0.03921, "high": 0.03942, "low": 0.03909, "close": 0.03934, "volume": 79002.0, "quote_volume": 3102.93186, "trades": 67, "taker_buy_quote": 841.59277}, {"ts": 1775242860000, "open": 0.03933, "high": 0.03945, "low": 0.03933, "close": 0.03945, "volume": 61387.0, "quote_volume": 2420.28451, "trades": 37, "taker_buy_quote": 2127.77258}, {"ts": 1775242920000, "open": 0.0394, "high": 0.0395, "low": 0.0394, "close": 0.0395, "volume": 45128.0, "quote_volume": 1779.42913, "trades": 42, "taker_buy_quote": 1258.8896}, {"ts": 1775242980000, "open": 0.03943, "high": 0.03946, "low": 0.03937, "close": 0.03943, "volume": 62724.0, "quote_volume": 2473.15672, "trades": 41, "taker_buy_quote": 1778.52243}, {"ts": 1775243040000, "open": 0.03948, "high": 0.03957, "low": 0.03936, "close": 0.03957, "volume": 117364.0, "quote_volume": 4630.49528, "trades": 77, "taker_buy_quote": 3362.64421}, {"ts": 1775243100000, "open": 0.03958, "high": 0.03958, "low": 0.03941, "close": 0.03951, "volume": 67347.0, "quote_volume": 2658.62258, "trades": 59, "taker_buy_quote": 782.9216}, {"ts": 1775243160000, "open": 0.03952, "high": 0.03987, "low": 0.0394, "close": 0.03983, "volume": 69109.0, "quote_volume": 2737.18673, "trades": 84, "taker_buy_quote": 1777.75161}, {"ts": 1775243220000, "open": 0.03988, "high": 0.03991, "low": 0.03961, "close": 0.03971, "volume": 121067.0, "quote_volume": 4820.30198, "trades": 70, "taker_buy_quote": 1393.63044}, {"ts": 1775243280000, "open": 0.03964, "high": 0.03964, "low": 0.03952, "close": 0.03959, "volume": 41383.0, "quote_volume": 1637.5925, "trades": 38, "taker_buy_quote": 925.29154}, {"ts": 1775243340000, "open": 0.03953, "high": 0.0397, "low": 0.0395, "close": 0.0397, "volume": 19468.0, "quote_volume": 771.37208, "trades": 26, "taker_buy_quote": 346.81158}, {"ts": 1775243400000, "open": 0.03962, "high": 0.03962, "low": 0.03935, "close": 0.03939, "volume": 39090.0, "quote_volume": 1544.00381, "trades": 56, "taker_buy_quote": 297.02405}, {"ts": 1775243460000, "open": 0.03934, "high": 0.03942, "low": 0.0393, "close": 0.03937, "volume": 36061.0, "quote_volume": 1419.9552, "trades": 29, "taker_buy_quote": 787.81033}, {"ts": 1775243520000, "open": 0.03936, "high": 0.03968, "low": 0.03936, "close": 0.03959, "volume": 137274.0, "quote_volume": 5434.63607, "trades": 76, "taker_buy_quote": 3641.60265}, {"ts": 1775243580000, "open": 0.03954, "high": 0.03957, "low": 0.03934, "close": 0.03957, "volume": 89584.0, "quote_volume": 3533.04614, "trades": 55, "taker_buy_quote": 303.76132}, {"ts": 1775243640000, "open": 0.03958, "high": 0.03966, "low": 0.03946, "close": 0.03949, "volume": 23344.0, "quote_volume": 923.57473, "trades": 44, "taker_buy_quote": 56.00149}, {"ts": 1775243700000, "open": 0.03946, "high": 0.03949, "low": 0.03942, "close": 0.03943, "volume": 4495.0, "quote_volume": 177.34967, "trades": 12, "taker_buy_quote": 55.56243}, {"ts": 1775243760000, "open": 0.03949, "high": 0.03964, "low": 0.03937, "close": 0.03964, "volume": 146490.0, "quote_volume": 5780.7013, "trades": 82, "taker_buy_quote": 2685.62755}, {"ts": 1775243820000, "open": 0.03956, "high": 0.03956, "low": 0.03944, "close": 0.03945, "volume": 15574.0, "quote_volume": 614.95912, "trades": 33, "taker_buy_quote": 281.32982}, {"ts": 1775243880000, "open": 0.03947, "high": 0.03953, "low": 0.03937, "close": 0.03945, "volume": 73637.0, "quote_volume": 2904.12447, "trades": 43, "taker_buy_quote": 295.4346}, {"ts": 1775243940000, "open": 0.03947, "high": 0.03948, "low": 0.03943, "close": 0.03943, "volume": 552.0, "quote_volume": 21.78324, "trades": 4, "taker_buy_quote": 16.26304}, {"ts": 1775244000000, "open": 0.03942, "high": 0.03949, "low": 0.03923, "close": 0.03929, "volume": 91897.0, "quote_volume": 3617.9336, "trades": 98, "taker_buy_quote": 1553.59501}, {"ts": 1775244060000, "open": 0.03935, "high": 0.03949, "low": 0.03935, "close": 0.03938, "volume": 136838.0, "quote_volume": 5394.9345, "trades": 43, "taker_buy_quote": 1881.1469}, {"ts": 1775244120000, "open": 0.03942, "high": 0.03958, "low": 0.03938, "close": 0.03938, "volume": 73328.0, "quote_volume": 2898.13152, "trades": 45, "taker_buy_quote": 1009.48738}, {"ts": 1775244180000, "open": 0.03942, "high": 0.03943, "low": 0.03936, "close": 0.03939, "volume": 19464.0, "quote_volume": 766.46014, "trades": 20, "taker_buy_quote": 276.68858}, {"ts": 1775244240000, "open": 0.03939, "high": 0.03939, "low": 0.03939, "close": 0.03939, "volume": 140.0, "quote_volume": 5.5146, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775244300000, "open": 0.03943, "high": 0.03953, "low": 0.03943, "close": 0.03953, "volume": 9063.0, "quote_volume": 357.88753, "trades": 24, "taker_buy_quote": 74.26443}, {"ts": 1775244360000, "open": 0.03949, "high": 0.03966, "low": 0.03947, "close": 0.03966, "volume": 10859.0, "quote_volume": 429.37466, "trades": 36, "taker_buy_quote": 192.01771}, {"ts": 1775244420000, "open": 0.03961, "high": 0.0397, "low": 0.03954, "close": 0.03954, "volume": 77339.0, "quote_volume": 3066.91027, "trades": 63, "taker_buy_quote": 2491.60681}, {"ts": 1775244480000, "open": 0.03959, "high": 0.0396, "low": 0.03946, "close": 0.03954, "volume": 39972.0, "quote_volume": 1580.22626, "trades": 43, "taker_buy_quote": 595.46885}, {"ts": 1775244540000, "open": 0.03954, "high": 0.03974, "low": 0.0395, "close": 0.03968, "volume": 77249.0, "quote_volume": 3061.20682, "trades": 70, "taker_buy_quote": 2031.43942}, {"ts": 1775244600000, "open": 0.03971, "high": 0.03982, "low": 0.03959, "close": 0.03982, "volume": 35698.0, "quote_volume": 1416.92244, "trades": 56, "taker_buy_quote": 907.30572}, {"ts": 1775244660000, "open": 0.03984, "high": 0.04045, "low": 0.03984, "close": 0.04029, "volume": 351188.0, "quote_volume": 14110.37964, "trades": 214, "taker_buy_quote": 10805.09165}, {"ts": 1775244720000, "open": 0.04022, "high": 0.04026, "low": 0.04012, "close": 0.0402, "volume": 110261.0, "quote_volume": 4431.2547, "trades": 70, "taker_buy_quote": 2217.36775}, {"ts": 1775244780000, "open": 0.04013, "high": 0.04068, "low": 0.04011, "close": 0.04039, "volume": 706508.0, "quote_volume": 28557.12102, "trades": 297, "taker_buy_quote": 21192.81218}, {"ts": 1775244840000, "open": 0.04042, "high": 0.04084, "low": 0.04032, "close": 0.04084, "volume": 1063367.0, "quote_volume": 43157.21083, "trades": 302, "taker_buy_quote": 21054.49184}, {"ts": 1775244900000, "open": 0.04085, "high": 0.041, "low": 0.0406, "close": 0.04073, "volume": 787254.0, "quote_volume": 32127.08986, "trades": 374, "taker_buy_quote": 19573.70257}, {"ts": 1775244960000, "open": 0.04073, "high": 0.04095, "low": 0.04041, "close": 0.04087, "volume": 871330.0, "quote_volume": 35392.66172, "trades": 410, "taker_buy_quote": 25386.97414}, {"ts": 1775245020000, "open": 0.0409, "high": 0.04211, "low": 0.04087, "close": 0.04189, "volume": 2127076.0, "quote_volume": 88628.45868, "trades": 1017, "taker_buy_quote": 49880.60328}, {"ts": 1775245080000, "open": 0.04192, "high": 0.04239, "low": 0.04158, "close": 0.04171, "volume": 771508.0, "quote_volume": 32389.96405, "trades": 493, "taker_buy_quote": 17723.30654}, {"ts": 1775245140000, "open": 0.04171, "high": 0.04253, "low": 0.0415, "close": 0.0419, "volume": 1424253.0, "quote_volume": 60050.96037, "trades": 943, "taker_buy_quote": 28700.48779}, {"ts": 1775245200000, "open": 0.0418, "high": 0.04217, "low": 0.04139, "close": 0.04163, "volume": 1035376.0, "quote_volume": 43238.109, "trades": 381, "taker_buy_quote": 25872.81671}, {"ts": 1775245260000, "open": 0.04176, "high": 0.04272, "low": 0.04175, "close": 0.04234, "volume": 2202318.0, "quote_volume": 93263.02315, "trades": 718, "taker_buy_quote": 57143.62786}, {"ts": 1775245320000, "open": 0.04224, "high": 0.04251, "low": 0.04179, "close": 0.04211, "volume": 1111344.0, "quote_volume": 46803.85349, "trades": 556, "taker_buy_quote": 19075.82755}, {"ts": 1775245380000, "open": 0.04213, "high": 0.04215, "low": 0.04171, "close": 0.04208, "volume": 492399.0, "quote_volume": 20641.76845, "trades": 249, "taker_buy_quote": 11903.28697}, {"ts": 1775245440000, "open": 0.04211, "high": 0.04232, "low": 0.04189, "close": 0.04195, "volume": 476723.0, "quote_volume": 20089.93637, "trades": 185, "taker_buy_quote": 12861.70487}, {"ts": 1775245500000, "open": 0.0419, "high": 0.04246, "low": 0.04182, "close": 0.04214, "volume": 519365.0, "quote_volume": 21892.87139, "trades": 345, "taker_buy_quote": 12654.08572}, {"ts": 1775245560000, "open": 0.04217, "high": 0.0436, "low": 0.04217, "close": 0.04278, "volume": 1133141.0, "quote_volume": 48521.821, "trades": 606, "taker_buy_quote": 23847.52028}, {"ts": 1775245620000, "open": 0.04278, "high": 0.04335, "low": 0.0426, "close": 0.04317, "volume": 747772.0, "quote_volume": 32119.82023, "trades": 360, "taker_buy_quote": 13161.20247}, {"ts": 1775245680000, "open": 0.04323, "high": 0.04344, "low": 0.04259, "close": 0.04279, "volume": 594023.0, "quote_volume": 25596.79246, "trades": 397, "taker_buy_quote": 12070.28269}, {"ts": 1775245740000, "open": 0.04279, "high": 0.04308, "low": 0.04261, "close": 0.04306, "volume": 693249.0, "quote_volume": 29675.48763, "trades": 261, "taker_buy_quote": 11467.91795}, {"ts": 1775245800000, "open": 0.04306, "high": 0.04352, "low": 0.04305, "close": 0.04344, "volume": 852731.0, "quote_volume": 36997.42939, "trades": 521, "taker_buy_quote": 24681.17019}, {"ts": 1775245860000, "open": 0.04342, "high": 0.04388, "low": 0.04336, "close": 0.04369, "volume": 939381.0, "quote_volume": 41003.16104, "trades": 583, "taker_buy_quote": 19161.5282}, {"ts": 1775245920000, "open": 0.04371, "high": 0.0439, "low": 0.0436, "close": 0.04364, "volume": 843520.0, "quote_volume": 36882.50728, "trades": 408, "taker_buy_quote": 10210.78884}, {"ts": 1775245980000, "open": 0.04379, "high": 0.0449, "low": 0.04376, "close": 0.04454, "volume": 1083400.0, "quote_volume": 48041.37843, "trades": 868, "taker_buy_quote": 25952.62759}, {"ts": 1775246040000, "open": 0.04454, "high": 0.04455, "low": 0.04396, "close": 0.0442, "volume": 969293.0, "quote_volume": 42838.28057, "trades": 372, "taker_buy_quote": 22064.75649}, {"ts": 1775246100000, "open": 0.0442, "high": 0.04478, "low": 0.0438, "close": 0.04434, "volume": 909802.0, "quote_volume": 40253.64316, "trades": 463, "taker_buy_quote": 15604.86901}, {"ts": 1775246160000, "open": 0.04434, "high": 0.04438, "low": 0.04302, "close": 0.04347, "volume": 875007.0, "quote_volume": 38247.67244, "trades": 462, "taker_buy_quote": 23321.41399}, {"ts": 1775246220000, "open": 0.04354, "high": 0.04374, "low": 0.04329, "close": 0.04365, "volume": 881599.0, "quote_volume": 38411.35152, "trades": 274, "taker_buy_quote": 15023.3537}, {"ts": 1775246280000, "open": 0.0436, "high": 0.04428, "low": 0.0436, "close": 0.04417, "volume": 780092.0, "quote_volume": 34293.07213, "trades": 284, "taker_buy_quote": 15391.92438}, {"ts": 1775246340000, "open": 0.04409, "high": 0.04439, "low": 0.04363, "close": 0.04394, "volume": 483691.0, "quote_volume": 21295.70602, "trades": 241, "taker_buy_quote": 5727.77856}, {"ts": 1775246400000, "open": 0.04396, "high": 0.04405, "low": 0.04329, "close": 0.04358, "volume": 730499.0, "quote_volume": 31929.65725, "trades": 340, "taker_buy_quote": 15719.11732}, {"ts": 1775246460000, "open": 0.04357, "high": 0.0442, "low": 0.04343, "close": 0.04416, "volume": 506469.0, "quote_volume": 22153.80862, "trades": 285, "taker_buy_quote": 13882.69389}, {"ts": 1775246520000, "open": 0.04418, "high": 0.04431, "low": 0.04348, "close": 0.04355, "volume": 370956.0, "quote_volume": 16230.84668, "trades": 211, "taker_buy_quote": 7699.06109}, {"ts": 1775246580000, "open": 0.04354, "high": 0.04423, "low": 0.0435, "close": 0.04376, "volume": 233802.0, "quote_volume": 10248.05455, "trades": 193, "taker_buy_quote": 5222.70193}, {"ts": 1775246640000, "open": 0.04376, "high": 0.04378, "low": 0.04334, "close": 0.04334, "volume": 134229.0, "quote_volume": 5857.89462, "trades": 158, "taker_buy_quote": 971.62127}, {"ts": 1775246700000, "open": 0.04334, "high": 0.04334, "low": 0.04241, "close": 0.04251, "volume": 677418.0, "quote_volume": 28964.13878, "trades": 328, "taker_buy_quote": 14065.37688}, {"ts": 1775246760000, "open": 0.04251, "high": 0.0426, "low": 0.04214, "close": 0.04232, "volume": 450662.0, "quote_volume": 19098.762, "trades": 133, "taker_buy_quote": 6650.87489}, {"ts": 1775246820000, "open": 0.04236, "high": 0.04277, "low": 0.04229, "close": 0.04229, "volume": 192750.0, "quote_volume": 8202.98937, "trades": 138, "taker_buy_quote": 2943.84336}, {"ts": 1775246880000, "open": 0.04228, "high": 0.0423, "low": 0.0417, "close": 0.0417, "volume": 213190.0, "quote_volume": 8965.27617, "trades": 127, "taker_buy_quote": 1374.17262}, {"ts": 1775246940000, "open": 0.04176, "high": 0.04206, "low": 0.04134, "close": 0.04137, "volume": 300885.0, "quote_volume": 12545.85899, "trades": 157, "taker_buy_quote": 4603.7974}, {"ts": 1775247000000, "open": 0.0414, "high": 0.04153, "low": 0.0413, "close": 0.0413, "volume": 264532.0, "quote_volume": 10957.9222, "trades": 86, "taker_buy_quote": 6844.06704}, {"ts": 1775247060000, "open": 0.04135, "high": 0.04156, "low": 0.04124, "close": 0.04126, "volume": 297315.0, "quote_volume": 12303.90594, "trades": 138, "taker_buy_quote": 7373.37247}, {"ts": 1775247120000, "open": 0.04134, "high": 0.04174, "low": 0.04134, "close": 0.04157, "volume": 105688.0, "quote_volume": 4398.2683, "trades": 88, "taker_buy_quote": 3126.82254}, {"ts": 1775247180000, "open": 0.04156, "high": 0.04156, "low": 0.04134, "close": 0.04134, "volume": 69033.0, "quote_volume": 2858.89273, "trades": 41, "taker_buy_quote": 49.7763}, {"ts": 1775247240000, "open": 0.04132, "high": 0.04132, "low": 0.04092, "close": 0.04118, "volume": 460975.0, "quote_volume": 18922.10891, "trades": 183, "taker_buy_quote": 9531.93952}, {"ts": 1775247300000, "open": 0.04119, "high": 0.04143, "low": 0.04117, "close": 0.04143, "volume": 156185.0, "quote_volume": 6449.87657, "trades": 114, "taker_buy_quote": 2718.28}, {"ts": 1775247360000, "open": 0.04137, "high": 0.04157, "low": 0.04127, "close": 0.04157, "volume": 150688.0, "quote_volume": 6241.92665, "trades": 89, "taker_buy_quote": 2918.96542}, {"ts": 1775247420000, "open": 0.04151, "high": 0.04196, "low": 0.04128, "close": 0.04181, "volume": 366365.0, "quote_volume": 15238.98894, "trades": 205, "taker_buy_quote": 7374.79899}, {"ts": 1775247480000, "open": 0.04186, "high": 0.04218, "low": 0.04177, "close": 0.04214, "volume": 525172.0, "quote_volume": 22070.65042, "trades": 197, "taker_buy_quote": 12541.29041}, {"ts": 1775247540000, "open": 0.0421, "high": 0.04222, "low": 0.04204, "close": 0.04209, "volume": 36608.0, "quote_volume": 1541.84664, "trades": 39, "taker_buy_quote": 474.90636}, {"ts": 1775247600000, "open": 0.04204, "high": 0.04204, "low": 0.04127, "close": 0.04182, "volume": 924218.0, "quote_volume": 38455.18831, "trades": 369, "taker_buy_quote": 8352.47382}, {"ts": 1775247660000, "open": 0.04184, "high": 0.04184, "low": 0.04118, "close": 0.04159, "volume": 937997.0, "quote_volume": 38920.57261, "trades": 177, "taker_buy_quote": 9855.13015}, {"ts": 1775247720000, "open": 0.04154, "high": 0.04162, "low": 0.04139, "close": 0.04149, "volume": 303926.0, "quote_volume": 12596.02143, "trades": 82, "taker_buy_quote": 1877.63491}, {"ts": 1775247780000, "open": 0.04142, "high": 0.04163, "low": 0.04115, "close": 0.04163, "volume": 310195.0, "quote_volume": 12844.84907, "trades": 184, "taker_buy_quote": 9661.11882}, {"ts": 1775247840000, "open": 0.04162, "high": 0.04162, "low": 0.04146, "close": 0.04146, "volume": 16091.0, "quote_volume": 669.37305, "trades": 19, "taker_buy_quote": 224.81379}, {"ts": 1775247900000, "open": 0.04151, "high": 0.04155, "low": 0.04124, "close": 0.04138, "volume": 130585.0, "quote_volume": 5408.59098, "trades": 63, "taker_buy_quote": 1276.38508}, {"ts": 1775247960000, "open": 0.04139, "high": 0.04156, "low": 0.04135, "close": 0.04143, "volume": 46040.0, "quote_volume": 1907.89746, "trades": 37, "taker_buy_quote": 455.25459}, {"ts": 1775248020000, "open": 0.04136, "high": 0.04142, "low": 0.0413, "close": 0.0414, "volume": 55987.0, "quote_volume": 2315.56314, "trades": 28, "taker_buy_quote": 1687.03138}, {"ts": 1775248080000, "open": 0.04139, "high": 0.04139, "low": 0.04121, "close": 0.04124, "volume": 39774.0, "quote_volume": 1642.38669, "trades": 34, "taker_buy_quote": 414.6867}, {"ts": 1775248140000, "open": 0.04122, "high": 0.04135, "low": 0.04114, "close": 0.04118, "volume": 71043.0, "quote_volume": 2928.76844, "trades": 64, "taker_buy_quote": 1923.99419}, {"ts": 1775248200000, "open": 0.04118, "high": 0.04124, "low": 0.04103, "close": 0.04116, "volume": 41005.0, "quote_volume": 1686.21126, "trades": 42, "taker_buy_quote": 564.27007}, {"ts": 1775248260000, "open": 0.04117, "high": 0.04146, "low": 0.04114, "close": 0.04139, "volume": 63842.0, "quote_volume": 2637.20305, "trades": 44, "taker_buy_quote": 1327.6301}, {"ts": 1775248320000, "open": 0.04143, "high": 0.04173, "low": 0.04142, "close": 0.04149, "volume": 76675.0, "quote_volume": 3187.22987, "trades": 54, "taker_buy_quote": 1787.2807}, {"ts": 1775248380000, "open": 0.04148, "high": 0.04148, "low": 0.04115, "close": 0.04117, "volume": 65723.0, "quote_volume": 2710.5695, "trades": 70, "taker_buy_quote": 1937.92091}, {"ts": 1775248440000, "open": 0.04117, "high": 0.04147, "low": 0.04117, "close": 0.0414, "volume": 67840.0, "quote_volume": 2804.48458, "trades": 40, "taker_buy_quote": 2559.46031}, {"ts": 1775248500000, "open": 0.04146, "high": 0.04164, "low": 0.04146, "close": 0.04157, "volume": 60469.0, "quote_volume": 2513.63504, "trades": 26, "taker_buy_quote": 2435.03044}, {"ts": 1775248560000, "open": 0.04162, "high": 0.04164, "low": 0.04129, "close": 0.04133, "volume": 30053.0, "quote_volume": 1244.47666, "trades": 33, "taker_buy_quote": 162.3485}, {"ts": 1775248620000, "open": 0.04133, "high": 0.04133, "low": 0.04112, "close": 0.04117, "volume": 30589.0, "quote_volume": 1259.36527, "trades": 23, "taker_buy_quote": 215.29749}, {"ts": 1775248680000, "open": 0.04117, "high": 0.04117, "low": 0.04081, "close": 0.04083, "volume": 202444.0, "quote_volume": 8278.08289, "trades": 78, "taker_buy_quote": 5638.77132}, {"ts": 1775248740000, "open": 0.04081, "high": 0.04096, "low": 0.04064, "close": 0.04089, "volume": 299755.0, "quote_volume": 12224.09624, "trades": 141, "taker_buy_quote": 6908.93131}, {"ts": 1775248800000, "open": 0.04095, "high": 0.04118, "low": 0.04086, "close": 0.04088, "volume": 199011.0, "quote_volume": 8157.71849, "trades": 122, "taker_buy_quote": 3948.73873}, {"ts": 1775248860000, "open": 0.04095, "high": 0.04102, "low": 0.0405, "close": 0.0405, "volume": 85786.0, "quote_volume": 3497.89198, "trades": 107, "taker_buy_quote": 1435.2007}, {"ts": 1775248920000, "open": 0.04059, "high": 0.04082, "low": 0.04057, "close": 0.04063, "volume": 129131.0, "quote_volume": 5252.39065, "trades": 91, "taker_buy_quote": 3825.90932}, {"ts": 1775248980000, "open": 0.04063, "high": 0.04063, "low": 0.04024, "close": 0.0403, "volume": 145672.0, "quote_volume": 5895.06446, "trades": 121, "taker_buy_quote": 1478.41614}, {"ts": 1775249040000, "open": 0.0403, "high": 0.04053, "low": 0.04024, "close": 0.04043, "volume": 71324.0, "quote_volume": 2880.77373, "trades": 87, "taker_buy_quote": 1535.48829}, {"ts": 1775249100000, "open": 0.04048, "high": 0.04072, "low": 0.04048, "close": 0.04057, "volume": 115535.0, "quote_volume": 4691.81461, "trades": 97, "taker_buy_quote": 2388.55495}, {"ts": 1775249160000, "open": 0.04057, "high": 0.04068, "low": 0.04036, "close": 0.04059, "volume": 241818.0, "quote_volume": 9798.13439, "trades": 127, "taker_buy_quote": 7589.14932}, {"ts": 1775249220000, "open": 0.04054, "high": 0.04068, "low": 0.04045, "close": 0.04068, "volume": 74898.0, "quote_volume": 3036.58463, "trades": 64, "taker_buy_quote": 2356.23883}, {"ts": 1775249280000, "open": 0.04064, "high": 0.04129, "low": 0.04058, "close": 0.04111, "volume": 206672.0, "quote_volume": 8453.4413, "trades": 184, "taker_buy_quote": 5081.05641}, {"ts": 1775249340000, "open": 0.04112, "high": 0.04112, "low": 0.04073, "close": 0.04086, "volume": 97901.0, "quote_volume": 4008.83259, "trades": 82, "taker_buy_quote": 2906.87206}, {"ts": 1775249400000, "open": 0.04096, "high": 0.04136, "low": 0.04094, "close": 0.04129, "volume": 161762.0, "quote_volume": 6670.43854, "trades": 87, "taker_buy_quote": 5259.17908}, {"ts": 1775249460000, "open": 0.04121, "high": 0.04126, "low": 0.04093, "close": 0.04102, "volume": 36580.0, "quote_volume": 1503.64373, "trades": 52, "taker_buy_quote": 1008.34341}, {"ts": 1775249520000, "open": 0.04096, "high": 0.04096, "low": 0.04061, "close": 0.04061, "volume": 45273.0, "quote_volume": 1845.35236, "trades": 60, "taker_buy_quote": 888.12795}, {"ts": 1775249580000, "open": 0.0406, "high": 0.04077, "low": 0.04058, "close": 0.04071, "volume": 28915.0, "quote_volume": 1175.87986, "trades": 45, "taker_buy_quote": 939.87187}, {"ts": 1775249640000, "open": 0.04077, "high": 0.041, "low": 0.04073, "close": 0.041, "volume": 111349.0, "quote_volume": 4543.27238, "trades": 66, "taker_buy_quote": 3204.74901}, {"ts": 1775249700000, "open": 0.04099, "high": 0.04099, "low": 0.04084, "close": 0.04092, "volume": 24256.0, "quote_volume": 992.0554, "trades": 24, "taker_buy_quote": 374.80751}, {"ts": 1775249760000, "open": 0.04091, "high": 0.04113, "low": 0.04091, "close": 0.04113, "volume": 42950.0, "quote_volume": 1759.85124, "trades": 33, "taker_buy_quote": 1754.32704}, {"ts": 1775249820000, "open": 0.04111, "high": 0.04124, "low": 0.04098, "close": 0.0412, "volume": 96914.0, "quote_volume": 3983.32705, "trades": 49, "taker_buy_quote": 2627.86095}, {"ts": 1775249880000, "open": 0.0412, "high": 0.04121, "low": 0.04086, "close": 0.0411, "volume": 257444.0, "quote_volume": 10562.78412, "trades": 177, "taker_buy_quote": 5342.34966}, {"ts": 1775249940000, "open": 0.04109, "high": 0.04109, "low": 0.04093, "close": 0.04108, "volume": 40560.0, "quote_volume": 1663.76616, "trades": 43, "taker_buy_quote": 964.3135}, {"ts": 1775250000000, "open": 0.04101, "high": 0.04128, "low": 0.04101, "close": 0.04128, "volume": 100256.0, "quote_volume": 4128.49311, "trades": 59, "taker_buy_quote": 3788.7708}, {"ts": 1775250060000, "open": 0.04128, "high": 0.04154, "low": 0.04113, "close": 0.04146, "volume": 94044.0, "quote_volume": 3886.70511, "trades": 101, "taker_buy_quote": 2823.97234}, {"ts": 1775250120000, "open": 0.04145, "high": 0.04178, "low": 0.04145, "close": 0.04174, "volume": 108949.0, "quote_volume": 4532.93171, "trades": 93, "taker_buy_quote": 3587.19378}, {"ts": 1775250180000, "open": 0.0418, "high": 0.04235, "low": 0.04176, "close": 0.04214, "volume": 262249.0, "quote_volume": 11021.91663, "trades": 192, "taker_buy_quote": 7609.65599}, {"ts": 1775250240000, "open": 0.04219, "high": 0.0427, "low": 0.04202, "close": 0.04268, "volume": 1274441.0, "quote_volume": 54084.04799, "trades": 718, "taker_buy_quote": 28421.55423}, {"ts": 1775250300000, "open": 0.04264, "high": 0.04324, "low": 0.04253, "close": 0.04314, "volume": 753093.0, "quote_volume": 32311.76716, "trades": 393, "taker_buy_quote": 20409.92918}, {"ts": 1775250360000, "open": 0.04314, "high": 0.04333, "low": 0.04279, "close": 0.04279, "volume": 819113.0, "quote_volume": 35271.15818, "trades": 483, "taker_buy_quote": 20232.10651}, {"ts": 1775250420000, "open": 0.04278, "high": 0.04333, "low": 0.04267, "close": 0.0431, "volume": 295667.0, "quote_volume": 12736.6483, "trades": 180, "taker_buy_quote": 7888.05296}, {"ts": 1775250480000, "open": 0.04305, "high": 0.04334, "low": 0.04285, "close": 0.04293, "volume": 370872.0, "quote_volume": 15987.58186, "trades": 224, "taker_buy_quote": 7232.9227}, {"ts": 1775250540000, "open": 0.04302, "high": 0.04307, "low": 0.04271, "close": 0.04307, "volume": 268337.0, "quote_volume": 11510.47562, "trades": 165, "taker_buy_quote": 7611.02155}, {"ts": 1775250600000, "open": 0.043, "high": 0.04321, "low": 0.0427, "close": 0.04277, "volume": 384544.0, "quote_volume": 16502.87778, "trades": 178, "taker_buy_quote": 8323.5302}, {"ts": 1775250660000, "open": 0.04277, "high": 0.04278, "low": 0.04182, "close": 0.04216, "volume": 672395.0, "quote_volume": 28441.98888, "trades": 257, "taker_buy_quote": 9381.33998}, {"ts": 1775250720000, "open": 0.04218, "high": 0.04223, "low": 0.04208, "close": 0.0421, "volume": 77741.0, "quote_volume": 3275.88292, "trades": 47, "taker_buy_quote": 1365.00195}, {"ts": 1775250780000, "open": 0.04206, "high": 0.04206, "low": 0.04163, "close": 0.0417, "volume": 113722.0, "quote_volume": 4753.9603, "trades": 81, "taker_buy_quote": 1704.06994}, {"ts": 1775250840000, "open": 0.04176, "high": 0.04222, "low": 0.04176, "close": 0.04213, "volume": 110478.0, "quote_volume": 4641.61443, "trades": 88, "taker_buy_quote": 3152.48307}, {"ts": 1775250900000, "open": 0.04213, "high": 0.04215, "low": 0.04204, "close": 0.04207, "volume": 41448.0, "quote_volume": 1744.55908, "trades": 38, "taker_buy_quote": 939.40207}, {"ts": 1775250960000, "open": 0.04206, "high": 0.04206, "low": 0.04148, "close": 0.04162, "volume": 170967.0, "quote_volume": 7115.06081, "trades": 124, "taker_buy_quote": 4477.55874}, {"ts": 1775251020000, "open": 0.04161, "high": 0.04175, "low": 0.04161, "close": 0.04175, "volume": 35086.0, "quote_volume": 1462.91682, "trades": 29, "taker_buy_quote": 1298.89386}, {"ts": 1775251080000, "open": 0.04175, "high": 0.04181, "low": 0.04164, "close": 0.04172, "volume": 69362.0, "quote_volume": 2895.60501, "trades": 62, "taker_buy_quote": 1385.15604}, {"ts": 1775251140000, "open": 0.04169, "high": 0.04169, "low": 0.04146, "close": 0.04162, "volume": 61038.0, "quote_volume": 2535.06887, "trades": 61, "taker_buy_quote": 1557.76464}, {"ts": 1775251200000, "open": 0.04162, "high": 0.0417, "low": 0.0412, "close": 0.04121, "volume": 165581.0, "quote_volume": 6854.08678, "trades": 126, "taker_buy_quote": 4267.30642}, {"ts": 1775251260000, "open": 0.04119, "high": 0.04124, "low": 0.04109, "close": 0.04119, "volume": 73894.0, "quote_volume": 3040.41993, "trades": 72, "taker_buy_quote": 1383.14371}, {"ts": 1775251320000, "open": 0.04119, "high": 0.04119, "low": 0.04098, "close": 0.04105, "volume": 406449.0, "quote_volume": 16669.87511, "trades": 56, "taker_buy_quote": 1201.42948}, {"ts": 1775251380000, "open": 0.04106, "high": 0.04118, "low": 0.04106, "close": 0.04106, "volume": 42303.0, "quote_volume": 1738.31783, "trades": 51, "taker_buy_quote": 1135.49735}, {"ts": 1775251440000, "open": 0.04106, "high": 0.04107, "low": 0.04102, "close": 0.04102, "volume": 23240.0, "quote_volume": 954.05591, "trades": 29, "taker_buy_quote": 524.91288}, {"ts": 1775251500000, "open": 0.04106, "high": 0.04109, "low": 0.04092, "close": 0.04098, "volume": 71407.0, "quote_volume": 2928.73816, "trades": 67, "taker_buy_quote": 1587.50185}, {"ts": 1775251560000, "open": 0.04107, "high": 0.04109, "low": 0.04099, "close": 0.04101, "volume": 34071.0, "quote_volume": 1398.1012, "trades": 19, "taker_buy_quote": 818.87986}, {"ts": 1775251620000, "open": 0.04102, "high": 0.04102, "low": 0.04069, "close": 0.04077, "volume": 149502.0, "quote_volume": 6101.84058, "trades": 120, "taker_buy_quote": 2868.99368}, {"ts": 1775251680000, "open": 0.04081, "high": 0.04086, "low": 0.04078, "close": 0.0408, "volume": 44874.0, "quote_volume": 1832.52008, "trades": 32, "taker_buy_quote": 1190.06338}, {"ts": 1775251740000, "open": 0.04081, "high": 0.04082, "low": 0.04072, "close": 0.04077, "volume": 42316.0, "quote_volume": 1725.93552, "trades": 33, "taker_buy_quote": 1444.73234}, {"ts": 1775251800000, "open": 0.04077, "high": 0.04085, "low": 0.04074, "close": 0.04085, "volume": 19292.0, "quote_volume": 786.84499, "trades": 23, "taker_buy_quote": 679.04788}, {"ts": 1775251860000, "open": 0.04086, "high": 0.0411, "low": 0.04078, "close": 0.04078, "volume": 175639.0, "quote_volume": 7196.07819, "trades": 123, "taker_buy_quote": 2719.2903}, {"ts": 1775251920000, "open": 0.04079, "high": 0.04082, "low": 0.04068, "close": 0.04075, "volume": 49462.0, "quote_volume": 2017.32901, "trades": 22, "taker_buy_quote": 1039.40245}, {"ts": 1775251980000, "open": 0.04078, "high": 0.04088, "low": 0.04059, "close": 0.04065, "volume": 17836.0, "quote_volume": 726.67448, "trades": 47, "taker_buy_quote": 253.92106}, {"ts": 1775252040000, "open": 0.04064, "high": 0.04064, "low": 0.04039, "close": 0.04044, "volume": 19078.0, "quote_volume": 772.10273, "trades": 34, "taker_buy_quote": 338.13397}, {"ts": 1775252100000, "open": 0.04044, "high": 0.04063, "low": 0.04044, "close": 0.04063, "volume": 114562.0, "quote_volume": 4639.88059, "trades": 105, "taker_buy_quote": 1775.45862}, {"ts": 1775252160000, "open": 0.04062, "high": 0.04067, "low": 0.04061, "close": 0.04061, "volume": 4630.0, "quote_volume": 188.10105, "trades": 11, "taker_buy_quote": 34.10692}, {"ts": 1775252220000, "open": 0.04066, "high": 0.04068, "low": 0.04065, "close": 0.04065, "volume": 7974.0, "quote_volume": 324.17999, "trades": 13, "taker_buy_quote": 140.97044}, {"ts": 1775252280000, "open": 0.04064, "high": 0.04065, "low": 0.0404, "close": 0.04043, "volume": 67580.0, "quote_volume": 2739.72217, "trades": 48, "taker_buy_quote": 882.20235}, {"ts": 1775252340000, "open": 0.04045, "high": 0.04046, "low": 0.04033, "close": 0.04039, "volume": 111514.0, "quote_volume": 4506.02513, "trades": 63, "taker_buy_quote": 182.02239}, {"ts": 1775252400000, "open": 0.0404, "high": 0.04045, "low": 0.04017, "close": 0.04019, "volume": 113532.0, "quote_volume": 4573.23466, "trades": 133, "taker_buy_quote": 2929.13158}, {"ts": 1775252460000, "open": 0.04024, "high": 0.04039, "low": 0.04024, "close": 0.04039, "volume": 19178.0, "quote_volume": 773.39635, "trades": 41, "taker_buy_quote": 459.19192}, {"ts": 1775252520000, "open": 0.04038, "high": 0.04068, "low": 0.04033, "close": 0.04052, "volume": 99836.0, "quote_volume": 4043.36094, "trades": 109, "taker_buy_quote": 2179.21016}, {"ts": 1775252580000, "open": 0.0405, "high": 0.0405, "low": 0.04028, "close": 0.04029, "volume": 215871.0, "quote_volume": 8705.52693, "trades": 134, "taker_buy_quote": 1919.66398}, {"ts": 1775252640000, "open": 0.04033, "high": 0.0404, "low": 0.04028, "close": 0.0404, "volume": 110099.0, "quote_volume": 4436.83067, "trades": 35, "taker_buy_quote": 1206.04624}, {"ts": 1775252700000, "open": 0.04036, "high": 0.04036, "low": 0.04015, "close": 0.04015, "volume": 136146.0, "quote_volume": 5484.03698, "trades": 74, "taker_buy_quote": 38.65729}, {"ts": 1775252760000, "open": 0.04016, "high": 0.04019, "low": 0.03978, "close": 0.03995, "volume": 377696.0, "quote_volume": 15108.16014, "trades": 326, "taker_buy_quote": 7078.24352}, {"ts": 1775252820000, "open": 0.04003, "high": 0.04011, "low": 0.03985, "close": 0.04008, "volume": 64360.0, "quote_volume": 2573.14659, "trades": 84, "taker_buy_quote": 79.73061}, {"ts": 1775252880000, "open": 0.04012, "high": 0.04026, "low": 0.04002, "close": 0.0401, "volume": 152614.0, "quote_volume": 6124.00443, "trades": 140, "taker_buy_quote": 1627.54715}, {"ts": 1775252940000, "open": 0.04011, "high": 0.04022, "low": 0.0399, "close": 0.03997, "volume": 173472.0, "quote_volume": 6954.66483, "trades": 141, "taker_buy_quote": 3687.06719}, {"ts": 1775253000000, "open": 0.03994, "high": 0.03997, "low": 0.03984, "close": 0.03988, "volume": 110469.0, "quote_volume": 4407.89496, "trades": 48, "taker_buy_quote": 1294.2358}, {"ts": 1775253060000, "open": 0.03988, "high": 0.04008, "low": 0.03985, "close": 0.04007, "volume": 58995.0, "quote_volume": 2356.70837, "trades": 51, "taker_buy_quote": 1614.56777}, {"ts": 1775253120000, "open": 0.04006, "high": 0.0401, "low": 0.04002, "close": 0.04007, "volume": 30826.0, "quote_volume": 1234.48155, "trades": 52, "taker_buy_quote": 469.7014}, {"ts": 1775253180000, "open": 0.04005, "high": 0.04013, "low": 0.04005, "close": 0.04012, "volume": 10482.0, "quote_volume": 420.12603, "trades": 19, "taker_buy_quote": 37.61684}, {"ts": 1775253240000, "open": 0.04014, "high": 0.04056, "low": 0.04014, "close": 0.04056, "volume": 72888.0, "quote_volume": 2937.87263, "trades": 91, "taker_buy_quote": 2167.98658}, {"ts": 1775253300000, "open": 0.04059, "high": 0.04063, "low": 0.04042, "close": 0.04058, "volume": 102765.0, "quote_volume": 4164.05247, "trades": 99, "taker_buy_quote": 327.88939}, {"ts": 1775253360000, "open": 0.04055, "high": 0.04055, "low": 0.04043, "close": 0.04043, "volume": 43783.0, "quote_volume": 1774.10146, "trades": 30, "taker_buy_quote": 212.9413}, {"ts": 1775253420000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253480000, "open": 0.04042, "high": 0.04042, "low": 0.04015, "close": 0.04021, "volume": 36744.0, "quote_volume": 1479.44505, "trades": 42, "taker_buy_quote": 1010.14872}, {"ts": 1775253540000, "open": 0.04021, "high": 0.04021, "low": 0.04016, "close": 0.04016, "volume": 9001.0, "quote_volume": 361.75725, "trades": 12, "taker_buy_quote": 274.60868}, {"ts": 1775253600000, "open": 0.0402, "high": 0.04021, "low": 0.0402, "close": 0.04021, "volume": 4247.0, "quote_volume": 170.76568, "trades": 7, "taker_buy_quote": 170.76568}, {"ts": 1775253660000, "open": 0.04021, "high": 0.04027, "low": 0.0402, "close": 0.04027, "volume": 33618.0, "quote_volume": 1352.40139, "trades": 23, "taker_buy_quote": 679.51603}, {"ts": 1775253720000, "open": 0.04025, "high": 0.04035, "low": 0.04024, "close": 0.04033, "volume": 28379.0, "quote_volume": 1143.32002, "trades": 32, "taker_buy_quote": 1003.3201}, {"ts": 1775253780000, "open": 0.04034, "high": 0.04034, "low": 0.0403, "close": 0.0403, "volume": 24896.0, "quote_volume": 1003.62499, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775253840000, "open": 0.04029, "high": 0.0403, "low": 0.04013, "close": 0.0403, "volume": 112534.0, "quote_volume": 4527.49284, "trades": 84, "taker_buy_quote": 3624.73617}, {"ts": 1775253900000, "open": 0.04027, "high": 0.04034, "low": 0.04022, "close": 0.04022, "volume": 16433.0, "quote_volume": 662.14326, "trades": 22, "taker_buy_quote": 354.60772}, {"ts": 1775253960000, "open": 0.04021, "high": 0.04025, "low": 0.04016, "close": 0.04018, "volume": 55192.0, "quote_volume": 2218.99688, "trades": 35, "taker_buy_quote": 656.28329}, {"ts": 1775254020000, "open": 0.04021, "high": 0.04065, "low": 0.0402, "close": 0.04061, "volume": 257609.0, "quote_volume": 10431.00908, "trades": 170, "taker_buy_quote": 6599.56763}, {"ts": 1775254080000, "open": 0.04059, "high": 0.04075, "low": 0.04056, "close": 0.04063, "volume": 95348.0, "quote_volume": 3873.12917, "trades": 73, "taker_buy_quote": 3070.85462}, {"ts": 1775254140000, "open": 0.04062, "high": 0.041, "low": 0.04061, "close": 0.04068, "volume": 175790.0, "quote_volume": 7170.4145, "trades": 153, "taker_buy_quote": 4480.62195}, {"ts": 1775254200000, "open": 0.04067, "high": 0.04114, "low": 0.04058, "close": 0.04098, "volume": 244922.0, "quote_volume": 10036.40282, "trades": 142, "taker_buy_quote": 4059.27333}, {"ts": 1775254260000, "open": 0.04094, "high": 0.04149, "low": 0.04094, "close": 0.04126, "volume": 272852.0, "quote_volume": 11257.7872, "trades": 268, "taker_buy_quote": 6859.51334}, {"ts": 1775254320000, "open": 0.04128, "high": 0.04156, "low": 0.04121, "close": 0.04121, "volume": 411965.0, "quote_volume": 17059.51095, "trades": 211, "taker_buy_quote": 11337.12278}, {"ts": 1775254380000, "open": 0.0412, "high": 0.04129, "low": 0.04113, "close": 0.04129, "volume": 48197.0, "quote_volume": 1987.11074, "trades": 52, "taker_buy_quote": 1348.23135}, {"ts": 1775254440000, "open": 0.04122, "high": 0.04142, "low": 0.04122, "close": 0.04137, "volume": 55559.0, "quote_volume": 2297.08014, "trades": 48, "taker_buy_quote": 1367.72542}, {"ts": 1775254500000, "open": 0.04134, "high": 0.04182, "low": 0.04134, "close": 0.04182, "volume": 201741.0, "quote_volume": 8381.43175, "trades": 115, "taker_buy_quote": 4568.38565}, {"ts": 1775254560000, "open": 0.04184, "high": 0.04196, "low": 0.04151, "close": 0.04176, "volume": 321721.0, "quote_volume": 13403.84963, "trades": 146, "taker_buy_quote": 9533.65181}, {"ts": 1775254620000, "open": 0.04181, "high": 0.04184, "low": 0.04154, "close": 0.04167, "volume": 82745.0, "quote_volume": 3447.50187, "trades": 75, "taker_buy_quote": 2713.05951}, {"ts": 1775254680000, "open": 0.04157, "high": 0.04157, "low": 0.04124, "close": 0.04127, "volume": 66568.0, "quote_volume": 2752.91556, "trades": 84, "taker_buy_quote": 1658.38317}, {"ts": 1775254740000, "open": 0.04124, "high": 0.04124, "low": 0.04085, "close": 0.04102, "volume": 138676.0, "quote_volume": 5682.39412, "trades": 77, "taker_buy_quote": 1374.12693}, {"ts": 1775254800000, "open": 0.04098, "high": 0.041, "low": 0.04083, "close": 0.04089, "volume": 47471.0, "quote_volume": 1942.4132, "trades": 45, "taker_buy_quote": 1701.62761}, {"ts": 1775254860000, "open": 0.04088, "high": 0.04106, "low": 0.04085, "close": 0.04106, "volume": 96550.0, "quote_volume": 3953.53099, "trades": 66, "taker_buy_quote": 3643.58456}, {"ts": 1775254920000, "open": 0.04107, "high": 0.04132, "low": 0.04102, "close": 0.04119, "volume": 79290.0, "quote_volume": 3262.01604, "trades": 64, "taker_buy_quote": 1360.48369}, {"ts": 1775254980000, "open": 0.04128, "high": 0.04142, "low": 0.04128, "close": 0.04142, "volume": 148340.0, "quote_volume": 6139.39137, "trades": 35, "taker_buy_quote": 759.24541}, {"ts": 1775255040000, "open": 0.04134, "high": 0.04149, "low": 0.0412, "close": 0.0412, "volume": 91205.0, "quote_volume": 3772.62445, "trades": 71, "taker_buy_quote": 1610.3914}, {"ts": 1775255100000, "open": 0.04119, "high": 0.04148, "low": 0.04119, "close": 0.04148, "volume": 26385.0, "quote_volume": 1089.34864, "trades": 36, "taker_buy_quote": 1089.34864}, {"ts": 1775255160000, "open": 0.0415, "high": 0.04153, "low": 0.04116, "close": 0.04116, "volume": 78066.0, "quote_volume": 3230.73452, "trades": 56, "taker_buy_quote": 1857.3252}, {"ts": 1775255220000, "open": 0.04119, "high": 0.04119, "low": 0.04089, "close": 0.04095, "volume": 257345.0, "quote_volume": 10559.23848, "trades": 100, "taker_buy_quote": 5264.20326}, {"ts": 1775255280000, "open": 0.04093, "high": 0.04102, "low": 0.0409, "close": 0.04102, "volume": 114563.0, "quote_volume": 4690.47597, "trades": 49, "taker_buy_quote": 4095.38448}, {"ts": 1775255340000, "open": 0.04099, "high": 0.04099, "low": 0.04077, "close": 0.04078, "volume": 128080.0, "quote_volume": 5228.6398, "trades": 55, "taker_buy_quote": 1462.32164}, {"ts": 1775255400000, "open": 0.04083, "high": 0.04116, "low": 0.04082, "close": 0.04113, "volume": 40695.0, "quote_volume": 1667.08024, "trades": 52, "taker_buy_quote": 1518.55027}, {"ts": 1775255460000, "open": 0.04113, "high": 0.0412, "low": 0.04105, "close": 0.04105, "volume": 16467.0, "quote_volume": 677.44458, "trades": 23, "taker_buy_quote": 64.22522}, {"ts": 1775255520000, "open": 0.04104, "high": 0.04106, "low": 0.04094, "close": 0.041, "volume": 27391.0, "quote_volume": 1122.69943, "trades": 23, "taker_buy_quote": 768.94865}, {"ts": 1775255580000, "open": 0.04092, "high": 0.04098, "low": 0.0409, "close": 0.04096, "volume": 32482.0, "quote_volume": 1330.32897, "trades": 17, "taker_buy_quote": 278.89573}, {"ts": 1775255640000, "open": 0.04098, "high": 0.04112, "low": 0.04098, "close": 0.04102, "volume": 20003.0, "quote_volume": 820.50981, "trades": 32, "taker_buy_quote": 685.75718}, {"ts": 1775255700000, "open": 0.04103, "high": 0.04103, "low": 0.04096, "close": 0.04096, "volume": 39069.0, "quote_volume": 1602.4878, "trades": 17, "taker_buy_quote": 5.41464}, {"ts": 1775255760000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255820000, "open": 0.04095, "high": 0.04095, "low": 0.04056, "close": 0.04059, "volume": 213591.0, "quote_volume": 8707.82262, "trades": 134, "taker_buy_quote": 390.11951}, {"ts": 1775255880000, "open": 0.04056, "high": 0.04076, "low": 0.04043, "close": 0.04064, "volume": 208585.0, "quote_volume": 8454.01301, "trades": 139, "taker_buy_quote": 6572.8795}, {"ts": 1775255940000, "open": 0.04069, "high": 0.04071, "low": 0.04017, "close": 0.04035, "volume": 236756.0, "quote_volume": 9554.85073, "trades": 158, "taker_buy_quote": 4306.90281}, {"ts": 1775256000000, "open": 0.04036, "high": 0.04051, "low": 0.04036, "close": 0.04051, "volume": 18118.0, "quote_volume": 732.25852, "trades": 19, "taker_buy_quote": 732.25852}, {"ts": 1775256060000, "open": 0.04051, "high": 0.04051, "low": 0.04013, "close": 0.04034, "volume": 158042.0, "quote_volume": 6368.9922, "trades": 103, "taker_buy_quote": 1137.3443}, {"ts": 1775256120000, "open": 0.04032, "high": 0.04041, "low": 0.04029, "close": 0.04041, "volume": 11908.0, "quote_volume": 480.59987, "trades": 25, "taker_buy_quote": 424.08917}, {"ts": 1775256180000, "open": 0.04042, "high": 0.04042, "low": 0.04031, "close": 0.04034, "volume": 11480.0, "quote_volume": 463.21362, "trades": 15, "taker_buy_quote": 38.0908}, {"ts": 1775256240000, "open": 0.04031, "high": 0.04039, "low": 0.04024, "close": 0.04025, "volume": 51508.0, "quote_volume": 2075.94959, "trades": 42, "taker_buy_quote": 836.81301}, {"ts": 1775256300000, "open": 0.04029, "high": 0.04029, "low": 0.04006, "close": 0.04016, "volume": 180437.0, "quote_volume": 7245.05334, "trades": 123, "taker_buy_quote": 3778.48243}, {"ts": 1775256360000, "open": 0.04017, "high": 0.04024, "low": 0.04016, "close": 0.04018, "volume": 32407.0, "quote_volume": 1303.0556, "trades": 28, "taker_buy_quote": 963.14433}, {"ts": 1775256420000, "open": 0.04018, "high": 0.04038, "low": 0.04009, "close": 0.04016, "volume": 183767.0, "quote_volume": 7388.18305, "trades": 110, "taker_buy_quote": 2628.71714}, {"ts": 1775256480000, "open": 0.04022, "high": 0.04035, "low": 0.04021, "close": 0.04033, "volume": 41541.0, "quote_volume": 1673.53533, "trades": 26, "taker_buy_quote": 1005.33147}, {"ts": 1775256540000, "open": 0.04029, "high": 0.04048, "low": 0.04022, "close": 0.04045, "volume": 94926.0, "quote_volume": 3827.72091, "trades": 89, "taker_buy_quote": 2425.11341}, {"ts": 1775256600000, "open": 0.04048, "high": 0.04065, "low": 0.04048, "close": 0.04061, "volume": 18637.0, "quote_volume": 755.68102, "trades": 32, "taker_buy_quote": 561.73209}, {"ts": 1775256660000, "open": 0.04066, "high": 0.04067, "low": 0.04057, "close": 0.04057, "volume": 69519.0, "quote_volume": 2822.91624, "trades": 21, "taker_buy_quote": 303.7044}, {"ts": 1775256720000, "open": 0.04064, "high": 0.04078, "low": 0.04052, "close": 0.04076, "volume": 73349.0, "quote_volume": 2983.49617, "trades": 76, "taker_buy_quote": 2827.49993}, {"ts": 1775256780000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 1485.0, "quote_volume": 60.4098, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775256840000, "open": 0.04076, "high": 0.04078, "low": 0.04068, "close": 0.04072, "volume": 14725.0, "quote_volume": 600.11354, "trades": 24, "taker_buy_quote": 388.52396}, {"ts": 1775256900000, "open": 0.04075, "high": 0.04087, "low": 0.04075, "close": 0.04087, "volume": 24035.0, "quote_volume": 980.07774, "trades": 21, "taker_buy_quote": 980.07774}, {"ts": 1775256960000, "open": 0.04087, "high": 0.0413, "low": 0.0408, "close": 0.0413, "volume": 203115.0, "quote_volume": 8344.71021, "trades": 134, "taker_buy_quote": 3251.26588}, {"ts": 1775257020000, "open": 0.04124, "high": 0.04143, "low": 0.0412, "close": 0.0412, "volume": 95455.0, "quote_volume": 3947.56925, "trades": 78, "taker_buy_quote": 1383.20241}, {"ts": 1775257080000, "open": 0.04123, "high": 0.04126, "low": 0.04111, "close": 0.04119, "volume": 28221.0, "quote_volume": 1162.60671, "trades": 40, "taker_buy_quote": 680.07758}, {"ts": 1775257140000, "open": 0.04125, "high": 0.04147, "low": 0.04125, "close": 0.04138, "volume": 134241.0, "quote_volume": 5553.32689, "trades": 78, "taker_buy_quote": 4070.90639}, {"ts": 1775257200000, "open": 0.04142, "high": 0.0416, "low": 0.04142, "close": 0.04151, "volume": 56676.0, "quote_volume": 2352.60294, "trades": 54, "taker_buy_quote": 1709.715}, {"ts": 1775257260000, "open": 0.04153, "high": 0.04167, "low": 0.04082, "close": 0.04082, "volume": 382527.0, "quote_volume": 15835.07934, "trades": 257, "taker_buy_quote": 5991.69659}, {"ts": 1775257320000, "open": 0.04082, "high": 0.04084, "low": 0.0406, "close": 0.04075, "volume": 127349.0, "quote_volume": 5187.3769, "trades": 116, "taker_buy_quote": 2337.10029}, {"ts": 1775257380000, "open": 0.04076, "high": 0.04088, "low": 0.04076, "close": 0.04086, "volume": 49472.0, "quote_volume": 2019.17988, "trades": 53, "taker_buy_quote": 1711.26617}, {"ts": 1775257440000, "open": 0.04079, "high": 0.04086, "low": 0.04071, "close": 0.04075, "volume": 75284.0, "quote_volume": 3069.99888, "trades": 70, "taker_buy_quote": 1605.15406}, {"ts": 1775257500000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 4728.0, "quote_volume": 192.666, "trades": 2, "taker_buy_quote": 192.666}, {"ts": 1775257560000, "open": 0.04079, "high": 0.04151, "low": 0.04079, "close": 0.04144, "volume": 220936.0, "quote_volume": 9080.24412, "trades": 228, "taker_buy_quote": 6989.69061}, {"ts": 1775257620000, "open": 0.04152, "high": 0.0416, "low": 0.04131, "close": 0.04131, "volume": 325630.0, "quote_volume": 13515.23801, "trades": 162, "taker_buy_quote": 8647.7166}, {"ts": 1775257680000, "open": 0.04136, "high": 0.04149, "low": 0.04136, "close": 0.04144, "volume": 30673.0, "quote_volume": 1269.8027, "trades": 48, "taker_buy_quote": 663.08685}, {"ts": 1775257740000, "open": 0.04149, "high": 0.04152, "low": 0.04138, "close": 0.04138, "volume": 28083.0, "quote_volume": 1165.03667, "trades": 18, "taker_buy_quote": 118.81012}, {"ts": 1775257800000, "open": 0.04141, "high": 0.04141, "low": 0.04118, "close": 0.04126, "volume": 35624.0, "quote_volume": 1469.28105, "trades": 38, "taker_buy_quote": 644.90961}, {"ts": 1775257860000, "open": 0.04123, "high": 0.04125, "low": 0.04118, "close": 0.04119, "volume": 54948.0, "quote_volume": 2263.58188, "trades": 32, "taker_buy_quote": 647.07455}, {"ts": 1775257920000, "open": 0.04122, "high": 0.04126, "low": 0.04087, "close": 0.04092, "volume": 213468.0, "quote_volume": 8755.08988, "trades": 78, "taker_buy_quote": 5304.46283}, {"ts": 1775257980000, "open": 0.04094, "high": 0.04114, "low": 0.04082, "close": 0.04114, "volume": 93386.0, "quote_volume": 3823.03533, "trades": 97, "taker_buy_quote": 2666.87185}, {"ts": 1775258040000, "open": 0.04113, "high": 0.04144, "low": 0.04113, "close": 0.04126, "volume": 306955.0, "quote_volume": 12663.8063, "trades": 131, "taker_buy_quote": 10790.98436}, {"ts": 1775258100000, "open": 0.04125, "high": 0.04137, "low": 0.04122, "close": 0.04122, "volume": 78039.0, "quote_volume": 3223.06763, "trades": 35, "taker_buy_quote": 452.87313}, {"ts": 1775258160000, "open": 0.04121, "high": 0.04121, "low": 0.04094, "close": 0.04099, "volume": 16012.0, "quote_volume": 656.51137, "trades": 38, "taker_buy_quote": 374.62457}, {"ts": 1775258220000, "open": 0.04092, "high": 0.04108, "low": 0.04078, "close": 0.04108, "volume": 52550.0, "quote_volume": 2149.21718, "trades": 70, "taker_buy_quote": 1717.28081}, {"ts": 1775258280000, "open": 0.0411, "high": 0.04142, "low": 0.0411, "close": 0.04119, "volume": 47994.0, "quote_volume": 1980.85196, "trades": 64, "taker_buy_quote": 953.77727}, {"ts": 1775258340000, "open": 0.0412, "high": 0.0412, "low": 0.04105, "close": 0.04109, "volume": 86712.0, "quote_volume": 3565.51049, "trades": 45, "taker_buy_quote": 1636.87799}, {"ts": 1775258400000, "open": 0.04107, "high": 0.04108, "low": 0.04095, "close": 0.04105, "volume": 29982.0, "quote_volume": 1230.42131, "trades": 32, "taker_buy_quote": 952.53609}, {"ts": 1775258460000, "open": 0.0411, "high": 0.04138, "low": 0.0411, "close": 0.04138, "volume": 19451.0, "quote_volume": 802.99227, "trades": 25, "taker_buy_quote": 802.99227}, {"ts": 1775258520000, "open": 0.0414, "high": 0.04153, "low": 0.04138, "close": 0.04151, "volume": 33189.0, "quote_volume": 1375.43045, "trades": 37, "taker_buy_quote": 300.13802}, {"ts": 1775258580000, "open": 0.04153, "high": 0.04155, "low": 0.04141, "close": 0.04145, "volume": 24451.0, "quote_volume": 1014.83128, "trades": 23, "taker_buy_quote": 54.68008}, {"ts": 1775258640000, "open": 0.0415, "high": 0.04166, "low": 0.04116, "close": 0.04116, "volume": 612877.0, "quote_volume": 25478.89223, "trades": 159, "taker_buy_quote": 22069.66155}, {"ts": 1775258700000, "open": 0.04117, "high": 0.04131, "low": 0.04114, "close": 0.04114, "volume": 109960.0, "quote_volume": 4533.58638, "trades": 69, "taker_buy_quote": 4211.01779}, {"ts": 1775258760000, "open": 0.0411, "high": 0.04118, "low": 0.04101, "close": 0.04118, "volume": 20001.0, "quote_volume": 821.73813, "trades": 26, "taker_buy_quote": 578.26982}, {"ts": 1775258820000, "open": 0.04117, "high": 0.04131, "low": 0.04117, "close": 0.04131, "volume": 25994.0, "quote_volume": 1071.57056, "trades": 25, "taker_buy_quote": 988.35008}, {"ts": 1775258880000, "open": 0.04132, "high": 0.04152, "low": 0.04122, "close": 0.04122, "volume": 38121.0, "quote_volume": 1579.29076, "trades": 85, "taker_buy_quote": 1200.16894}, {"ts": 1775258940000, "open": 0.04126, "high": 0.04136, "low": 0.04094, "close": 0.04118, "volume": 55818.0, "quote_volume": 2297.16858, "trades": 125, "taker_buy_quote": 1321.53115}, {"ts": 1775259000000, "open": 0.04114, "high": 0.04117, "low": 0.04084, "close": 0.04087, "volume": 497591.0, "quote_volume": 20377.53017, "trades": 44, "taker_buy_quote": 576.93907}, {"ts": 1775259060000, "open": 0.04093, "high": 0.04093, "low": 0.04076, "close": 0.04082, "volume": 44627.0, "quote_volume": 1820.77769, "trades": 34, "taker_buy_quote": 393.15424}, {"ts": 1775259120000, "open": 0.04089, "high": 0.0411, "low": 0.04089, "close": 0.0411, "volume": 5509.0, "quote_volume": 225.87081, "trades": 21, "taker_buy_quote": 179.77277}, {"ts": 1775259180000, "open": 0.04112, "high": 0.04112, "low": 0.04076, "close": 0.04086, "volume": 57394.0, "quote_volume": 2350.51664, "trades": 66, "taker_buy_quote": 1170.74377}, {"ts": 1775259240000, "open": 0.04077, "high": 0.04082, "low": 0.04077, "close": 0.04082, "volume": 32631.0, "quote_volume": 1330.69936, "trades": 6, "taker_buy_quote": 1290.89808}, {"ts": 1775259300000, "open": 0.04078, "high": 0.04078, "low": 0.04068, "close": 0.04068, "volume": 8772.0, "quote_volume": 357.56475, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775259360000, "open": 0.04078, "high": 0.04098, "low": 0.04055, "close": 0.04066, "volume": 41975.0, "quote_volume": 1706.6724, "trades": 61, "taker_buy_quote": 533.2553}, {"ts": 1775259420000, "open": 0.04068, "high": 0.04076, "low": 0.0405, "close": 0.04061, "volume": 97657.0, "quote_volume": 3968.22284, "trades": 82, "taker_buy_quote": 2633.93354}, {"ts": 1775259480000, "open": 0.0406, "high": 0.0406, "low": 0.04044, "close": 0.04047, "volume": 37334.0, "quote_volume": 1512.44652, "trades": 30, "taker_buy_quote": 260.8511}, {"ts": 1775259540000, "open": 0.04044, "high": 0.04061, "low": 0.04037, "close": 0.04058, "volume": 140450.0, "quote_volume": 5685.83972, "trades": 70, "taker_buy_quote": 2548.04107}, {"ts": 1775259600000, "open": 0.04062, "high": 0.04078, "low": 0.04057, "close": 0.04074, "volume": 8004.0, "quote_volume": 325.64423, "trades": 23, "taker_buy_quote": 178.5418}, {"ts": 1775259660000, "open": 0.04074, "high": 0.04074, "low": 0.04051, "close": 0.04059, "volume": 32508.0, "quote_volume": 1318.38025, "trades": 29, "taker_buy_quote": 29.58507}, {"ts": 1775259720000, "open": 0.04058, "high": 0.04058, "low": 0.04038, "close": 0.04055, "volume": 30814.0, "quote_volume": 1247.7397, "trades": 46, "taker_buy_quote": 473.51444}, {"ts": 1775259780000, "open": 0.04056, "high": 0.04058, "low": 0.04037, "close": 0.04052, "volume": 45490.0, "quote_volume": 1840.35595, "trades": 37, "taker_buy_quote": 357.23662}, {"ts": 1775259840000, "open": 0.04053, "high": 0.04053, "low": 0.0404, "close": 0.04048, "volume": 49781.0, "quote_volume": 2013.89179, "trades": 27, "taker_buy_quote": 44.68097}, {"ts": 1775259900000, "open": 0.04038, "high": 0.04042, "low": 0.0403, "close": 0.04031, "volume": 30514.0, "quote_volume": 1231.35021, "trades": 36, "taker_buy_quote": 534.86996}, {"ts": 1775259960000, "open": 0.04032, "high": 0.04038, "low": 0.03993, "close": 0.03993, "volume": 456952.0, "quote_volume": 18361.75536, "trades": 205, "taker_buy_quote": 5231.31565}, {"ts": 1775260020000, "open": 0.03992, "high": 0.03992, "low": 0.03947, "close": 0.03976, "volume": 551873.0, "quote_volume": 21906.82406, "trades": 298, "taker_buy_quote": 7654.75942}, {"ts": 1775260080000, "open": 0.03985, "high": 0.03992, "low": 0.03972, "close": 0.03983, "volume": 86847.0, "quote_volume": 3456.75903, "trades": 49, "taker_buy_quote": 2291.56307}, {"ts": 1775260140000, "open": 0.03977, "high": 0.03984, "low": 0.03977, "close": 0.03977, "volume": 9388.0, "quote_volume": 373.55308, "trades": 11, "taker_buy_quote": 111.90625}, {"ts": 1775260200000, "open": 0.03982, "high": 0.04058, "low": 0.03982, "close": 0.04049, "volume": 236533.0, "quote_volume": 9532.40917, "trades": 169, "taker_buy_quote": 7792.36616}, {"ts": 1775260260000, "open": 0.04049, "high": 0.04059, "low": 0.04026, "close": 0.04044, "volume": 240677.0, "quote_volume": 9734.76152, "trades": 160, "taker_buy_quote": 5846.14181}, {"ts": 1775260320000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 989.0, "quote_volume": 39.97538, "trades": 1, "taker_buy_quote": 39.97538}, {"ts": 1775260380000, "open": 0.04035, "high": 0.04087, "low": 0.04026, "close": 0.04076, "volume": 101100.0, "quote_volume": 4113.89936, "trades": 115, "taker_buy_quote": 2988.7335}, {"ts": 1775260440000, "open": 0.04079, "high": 0.04094, "low": 0.04043, "close": 0.04046, "volume": 321439.0, "quote_volume": 13067.40305, "trades": 222, "taker_buy_quote": 2885.51461}, {"ts": 1775260500000, "open": 0.04046, "high": 0.04056, "low": 0.03955, "close": 0.03963, "volume": 1306084.0, "quote_volume": 52206.18865, "trades": 966, "taker_buy_quote": 18573.68819}, {"ts": 1775260560000, "open": 0.03963, "high": 0.04016, "low": 0.03957, "close": 0.04004, "volume": 146206.0, "quote_volume": 5821.71604, "trades": 133, "taker_buy_quote": 1903.96193}, {"ts": 1775260620000, "open": 0.04003, "high": 0.04019, "low": 0.03997, "close": 0.04017, "volume": 89271.0, "quote_volume": 3576.25507, "trades": 84, "taker_buy_quote": 3059.90386}, {"ts": 1775260680000, "open": 0.04019, "high": 0.04043, "low": 0.03998, "close": 0.04043, "volume": 189682.0, "quote_volume": 7598.01144, "trades": 117, "taker_buy_quote": 6050.02468}, {"ts": 1775260740000, "open": 0.04043, "high": 0.04065, "low": 0.04043, "close": 0.0406, "volume": 16220.0, "quote_volume": 658.09892, "trades": 38, "taker_buy_quote": 363.34316}, {"ts": 1775260800000, "open": 0.04059, "high": 0.04059, "low": 0.04006, "close": 0.04008, "volume": 155876.0, "quote_volume": 6292.43022, "trades": 139, "taker_buy_quote": 1562.23246}, {"ts": 1775260860000, "open": 0.04015, "high": 0.04064, "low": 0.04003, "close": 0.04064, "volume": 112853.0, "quote_volume": 4548.45164, "trades": 145, "taker_buy_quote": 2407.8967}, {"ts": 1775260920000, "open": 0.04059, "high": 0.04124, "low": 0.04056, "close": 0.04118, "volume": 162344.0, "quote_volume": 6650.61952, "trades": 151, "taker_buy_quote": 4623.56967}, {"ts": 1775260980000, "open": 0.04116, "high": 0.04125, "low": 0.041, "close": 0.04125, "volume": 120825.0, "quote_volume": 4971.22851, "trades": 79, "taker_buy_quote": 2706.25808}, {"ts": 1775261040000, "open": 0.04119, "high": 0.04194, "low": 0.04117, "close": 0.0417, "volume": 354255.0, "quote_volume": 14736.29026, "trades": 259, "taker_buy_quote": 8922.54967}, {"ts": 1775261100000, "open": 0.04167, "high": 0.0419, "low": 0.04154, "close": 0.04169, "volume": 136634.0, "quote_volume": 5705.33332, "trades": 106, "taker_buy_quote": 4424.2579}, {"ts": 1775261160000, "open": 0.04168, "high": 0.04172, "low": 0.0414, "close": 0.04171, "volume": 264187.0, "quote_volume": 10974.30253, "trades": 146, "taker_buy_quote": 1325.58868}, {"ts": 1775261220000, "open": 0.04171, "high": 0.04185, "low": 0.04122, "close": 0.04139, "volume": 223086.0, "quote_volume": 9256.78484, "trades": 127, "taker_buy_quote": 1164.22539}, {"ts": 1775261280000, "open": 0.04132, "high": 0.04134, "low": 0.04112, "close": 0.04134, "volume": 113128.0, "quote_volume": 4664.05415, "trades": 71, "taker_buy_quote": 1073.76456}, {"ts": 1775261340000, "open": 0.04135, "high": 0.0416, "low": 0.04117, "close": 0.04123, "volume": 169875.0, "quote_volume": 7033.8489, "trades": 104, "taker_buy_quote": 4775.20221}, {"ts": 1775261400000, "open": 0.04116, "high": 0.0414, "low": 0.04078, "close": 0.04128, "volume": 130151.0, "quote_volume": 5337.57502, "trades": 126, "taker_buy_quote": 1855.20071}, {"ts": 1775261460000, "open": 0.04126, "high": 0.0413, "low": 0.04098, "close": 0.04098, "volume": 48915.0, "quote_volume": 2016.82054, "trades": 50, "taker_buy_quote": 1749.63041}, {"ts": 1775261520000, "open": 0.04096, "high": 0.04112, "low": 0.0408, "close": 0.04104, "volume": 133990.0, "quote_volume": 5486.01279, "trades": 78, "taker_buy_quote": 2932.85139}, {"ts": 1775261580000, "open": 0.04114, "high": 0.04114, "low": 0.04077, "close": 0.04094, "volume": 113283.0, "quote_volume": 4637.11572, "trades": 67, "taker_buy_quote": 2211.09814}, {"ts": 1775261640000, "open": 0.04089, "high": 0.04114, "low": 0.04075, "close": 0.04102, "volume": 115760.0, "quote_volume": 4742.1576, "trades": 67, "taker_buy_quote": 3244.11371}, {"ts": 1775261700000, "open": 0.04104, "high": 0.04126, "low": 0.04104, "close": 0.04126, "volume": 31295.0, "quote_volume": 1286.55282, "trades": 46, "taker_buy_quote": 692.63099}, {"ts": 1775261760000, "open": 0.04123, "high": 0.04132, "low": 0.04123, "close": 0.04128, "volume": 45424.0, "quote_volume": 1874.18508, "trades": 12, "taker_buy_quote": 1738.5528}, {"ts": 1775261820000, "open": 0.04126, "high": 0.04134, "low": 0.04104, "close": 0.04104, "volume": 9344.0, "quote_volume": 385.06419, "trades": 27, "taker_buy_quote": 146.50667}, {"ts": 1775261880000, "open": 0.04102, "high": 0.0411, "low": 0.04102, "close": 0.04102, "volume": 9723.0, "quote_volume": 399.21785, "trades": 8, "taker_buy_quote": 338.21349}, {"ts": 1775261940000, "open": 0.041, "high": 0.041, "low": 0.04076, "close": 0.04086, "volume": 10007.0, "quote_volume": 408.78235, "trades": 27, "taker_buy_quote": 195.53202}, {"ts": 1775262000000, "open": 0.04083, "high": 0.04083, "low": 0.04042, "close": 0.04042, "volume": 131627.0, "quote_volume": 5349.03861, "trades": 92, "taker_buy_quote": 1339.69324}, {"ts": 1775262060000, "open": 0.04041, "high": 0.04076, "low": 0.0404, "close": 0.04054, "volume": 78208.0, "quote_volume": 3172.69954, "trades": 69, "taker_buy_quote": 751.31067}, {"ts": 1775262120000, "open": 0.0405, "high": 0.04108, "low": 0.04046, "close": 0.04096, "volume": 86623.0, "quote_volume": 3541.03094, "trades": 89, "taker_buy_quote": 1910.89296}, {"ts": 1775262180000, "open": 0.04101, "high": 0.04101, "low": 0.04076, "close": 0.04076, "volume": 6763.0, "quote_volume": 276.47359, "trades": 18, "taker_buy_quote": 28.63398}, {"ts": 1775262240000, "open": 0.04075, "high": 0.04084, "low": 0.04072, "close": 0.04076, "volume": 18362.0, "quote_volume": 748.7348, "trades": 20, "taker_buy_quote": 492.11789}, {"ts": 1775262300000, "open": 0.04072, "high": 0.04079, "low": 0.04048, "close": 0.0405, "volume": 120969.0, "quote_volume": 4921.25581, "trades": 54, "taker_buy_quote": 776.35384}, {"ts": 1775262360000, "open": 0.04049, "high": 0.04068, "low": 0.04046, "close": 0.04049, "volume": 33210.0, "quote_volume": 1347.8476, "trades": 41, "taker_buy_quote": 1182.48409}, {"ts": 1775262420000, "open": 0.04042, "high": 0.04042, "low": 0.0402, "close": 0.04031, "volume": 79491.0, "quote_volume": 3200.66299, "trades": 77, "taker_buy_quote": 1807.47314}, {"ts": 1775262480000, "open": 0.04024, "high": 0.04044, "low": 0.04014, "close": 0.04015, "volume": 46366.0, "quote_volume": 1869.73102, "trades": 55, "taker_buy_quote": 1347.48425}, {"ts": 1775262540000, "open": 0.04013, "high": 0.04045, "low": 0.04005, "close": 0.04005, "volume": 159825.0, "quote_volume": 6414.79611, "trades": 111, "taker_buy_quote": 2633.35299}, {"ts": 1775262600000, "open": 0.04006, "high": 0.04017, "low": 0.0399, "close": 0.04013, "volume": 242874.0, "quote_volume": 9718.68358, "trades": 137, "taker_buy_quote": 5937.32663}, {"ts": 1775262660000, "open": 0.04008, "high": 0.04028, "low": 0.04002, "close": 0.04002, "volume": 80562.0, "quote_volume": 3232.32458, "trades": 86, "taker_buy_quote": 1087.8396}, {"ts": 1775262720000, "open": 0.04001, "high": 0.04001, "low": 0.03966, "close": 0.03976, "volume": 76960.0, "quote_volume": 3062.67208, "trades": 97, "taker_buy_quote": 1020.29267}, {"ts": 1775262780000, "open": 0.03974, "high": 0.03991, "low": 0.03948, "close": 0.03967, "volume": 345538.0, "quote_volume": 13688.86462, "trades": 169, "taker_buy_quote": 4393.63361}, {"ts": 1775262840000, "open": 0.0397, "high": 0.03994, "low": 0.03948, "close": 0.03994, "volume": 89701.0, "quote_volume": 3563.45494, "trades": 82, "taker_buy_quote": 2130.56258}, {"ts": 1775262900000, "open": 0.0399, "high": 0.03994, "low": 0.03976, "close": 0.03984, "volume": 90930.0, "quote_volume": 3625.03888, "trades": 60, "taker_buy_quote": 811.46552}, {"ts": 1775262960000, "open": 0.03976, "high": 0.03995, "low": 0.03966, "close": 0.0399, "volume": 51632.0, "quote_volume": 2054.2707, "trades": 64, "taker_buy_quote": 1634.68502}, {"ts": 1775263020000, "open": 0.03986, "high": 0.03992, "low": 0.03981, "close": 0.03989, "volume": 22267.0, "quote_volume": 887.78011, "trades": 17, "taker_buy_quote": 466.42712}, {"ts": 1775263080000, "open": 0.03982, "high": 0.03982, "low": 0.03932, "close": 0.03932, "volume": 290537.0, "quote_volume": 11467.92235, "trades": 87, "taker_buy_quote": 5564.69467}, {"ts": 1775263140000, "open": 0.03933, "high": 0.03961, "low": 0.03929, "close": 0.03959, "volume": 251765.0, "quote_volume": 9930.14247, "trades": 105, "taker_buy_quote": 8449.86249}, {"ts": 1775263200000, "open": 0.0396, "high": 0.03988, "low": 0.03959, "close": 0.03978, "volume": 73705.0, "quote_volume": 2928.01227, "trades": 81, "taker_buy_quote": 1574.77808}, {"ts": 1775263260000, "open": 0.0398, "high": 0.03992, "low": 0.03964, "close": 0.03964, "volume": 34264.0, "quote_volume": 1362.11484, "trades": 34, "taker_buy_quote": 773.33534}, {"ts": 1775263320000, "open": 0.03962, "high": 0.03968, "low": 0.03944, "close": 0.03954, "volume": 44343.0, "quote_volume": 1754.16457, "trades": 57, "taker_buy_quote": 770.38542}, {"ts": 1775263380000, "open": 0.03956, "high": 0.03968, "low": 0.03942, "close": 0.03947, "volume": 24481.0, "quote_volume": 968.77747, "trades": 37, "taker_buy_quote": 332.13945}, {"ts": 1775263440000, "open": 0.0394, "high": 0.03958, "low": 0.03931, "close": 0.03957, "volume": 46381.0, "quote_volume": 1832.22461, "trades": 62, "taker_buy_quote": 1456.83852}, {"ts": 1775263500000, "open": 0.03955, "high": 0.03962, "low": 0.03954, "close": 0.03954, "volume": 29798.0, "quote_volume": 1179.34398, "trades": 25, "taker_buy_quote": 643.57463}, {"ts": 1775263560000, "open": 0.03961, "high": 0.03966, "low": 0.03956, "close": 0.03956, "volume": 27813.0, "quote_volume": 1102.20168, "trades": 33, "taker_buy_quote": 766.84295}, {"ts": 1775263620000, "open": 0.03962, "high": 0.03966, "low": 0.03943, "close": 0.03952, "volume": 40569.0, "quote_volume": 1604.77436, "trades": 43, "taker_buy_quote": 557.644}, {"ts": 1775263680000, "open": 0.03958, "high": 0.0396, "low": 0.03943, "close": 0.03945, "volume": 30874.0, "quote_volume": 1220.73351, "trades": 27, "taker_buy_quote": 96.23197}, {"ts": 1775263740000, "open": 0.03942, "high": 0.03981, "low": 0.03939, "close": 0.03973, "volume": 194667.0, "quote_volume": 7714.36879, "trades": 101, "taker_buy_quote": 5698.94827}, {"ts": 1775263800000, "open": 0.03972, "high": 0.04029, "low": 0.03961, "close": 0.04029, "volume": 1369484.0, "quote_volume": 54716.77974, "trades": 400, "taker_buy_quote": 23790.23276}, {"ts": 1775263860000, "open": 0.04021, "high": 0.0406, "low": 0.04021, "close": 0.04021, "volume": 172102.0, "quote_volume": 6943.07881, "trades": 140, "taker_buy_quote": 3206.09114}, {"ts": 1775263920000, "open": 0.04022, "high": 0.04036, "low": 0.04014, "close": 0.04036, "volume": 23022.0, "quote_volume": 926.02698, "trades": 31, "taker_buy_quote": 854.64847}, {"ts": 1775263980000, "open": 0.04026, "high": 0.04026, "low": 0.03995, "close": 0.03995, "volume": 36963.0, "quote_volume": 1483.03839, "trades": 40, "taker_buy_quote": 59.65861}, {"ts": 1775264040000, "open": 0.03994, "high": 0.03996, "low": 0.03975, "close": 0.03986, "volume": 22248.0, "quote_volume": 886.17217, "trades": 28, "taker_buy_quote": 346.53218}, {"ts": 1775264100000, "open": 0.03986, "high": 0.03988, "low": 0.03975, "close": 0.03976, "volume": 18035.0, "quote_volume": 718.13085, "trades": 26, "taker_buy_quote": 423.93045}, {"ts": 1775264160000, "open": 0.03974, "high": 0.04008, "low": 0.03973, "close": 0.03979, "volume": 118344.0, "quote_volume": 4720.86864, "trades": 90, "taker_buy_quote": 3590.94566}, {"ts": 1775264220000, "open": 0.03978, "high": 0.03987, "low": 0.0397, "close": 0.0398, "volume": 52930.0, "quote_volume": 2106.21007, "trades": 50, "taker_buy_quote": 1697.12011}, {"ts": 1775264280000, "open": 0.03983, "high": 0.04019, "low": 0.0398, "close": 0.04019, "volume": 48995.0, "quote_volume": 1962.25958, "trades": 73, "taker_buy_quote": 1132.05459}, {"ts": 1775264340000, "open": 0.04014, "high": 0.04014, "low": 0.04002, "close": 0.04002, "volume": 3425.0, "quote_volume": 137.38611, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775264400000, "open": 0.04008, "high": 0.0406, "low": 0.04008, "close": 0.04046, "volume": 252476.0, "quote_volume": 10216.33643, "trades": 118, "taker_buy_quote": 5254.50765}, {"ts": 1775264460000, "open": 0.04055, "high": 0.04074, "low": 0.04048, "close": 0.04048, "volume": 58449.0, "quote_volume": 2374.43715, "trades": 57, "taker_buy_quote": 436.89884}, {"ts": 1775264520000, "open": 0.04047, "high": 0.04052, "low": 0.0403, "close": 0.04035, "volume": 57423.0, "quote_volume": 2321.31597, "trades": 43, "taker_buy_quote": 1257.5759}, {"ts": 1775264580000, "open": 0.04032, "high": 0.04044, "low": 0.04028, "close": 0.04038, "volume": 12971.0, "quote_volume": 523.36493, "trades": 21, "taker_buy_quote": 397.30479}, {"ts": 1775264640000, "open": 0.0404, "high": 0.04054, "low": 0.0404, "close": 0.04054, "volume": 4350.0, "quote_volume": 175.89334, "trades": 11, "taker_buy_quote": 104.5581}, {"ts": 1775264700000, "open": 0.04052, "high": 0.04088, "low": 0.04052, "close": 0.04076, "volume": 201090.0, "quote_volume": 8192.99137, "trades": 90, "taker_buy_quote": 3748.02814}, {"ts": 1775264760000, "open": 0.04081, "high": 0.04156, "low": 0.04081, "close": 0.04117, "volume": 231325.0, "quote_volume": 9564.22232, "trades": 154, "taker_buy_quote": 7176.22475}, {"ts": 1775264820000, "open": 0.04121, "high": 0.04131, "low": 0.04084, "close": 0.04093, "volume": 123592.0, "quote_volume": 5080.86821, "trades": 75, "taker_buy_quote": 2506.26885}, {"ts": 1775264880000, "open": 0.04093, "high": 0.04104, "low": 0.0408, "close": 0.04094, "volume": 62578.0, "quote_volume": 2560.61924, "trades": 62, "taker_buy_quote": 1602.75128}, {"ts": 1775264940000, "open": 0.04096, "high": 0.04109, "low": 0.04084, "close": 0.04094, "volume": 19782.0, "quote_volume": 810.91718, "trades": 52, "taker_buy_quote": 338.68171}, {"ts": 1775265000000, "open": 0.04094, "high": 0.04122, "low": 0.04094, "close": 0.04112, "volume": 93063.0, "quote_volume": 3820.69071, "trades": 113, "taker_buy_quote": 1971.81212}, {"ts": 1775265060000, "open": 0.04114, "high": 0.04127, "low": 0.04113, "close": 0.04125, "volume": 29102.0, "quote_volume": 1199.4749, "trades": 36, "taker_buy_quote": 878.31274}, {"ts": 1775265120000, "open": 0.04118, "high": 0.04129, "low": 0.04104, "close": 0.04114, "volume": 58167.0, "quote_volume": 2395.46785, "trades": 71, "taker_buy_quote": 1196.64175}, {"ts": 1775265180000, "open": 0.04114, "high": 0.04115, "low": 0.04104, "close": 0.04109, "volume": 29716.0, "quote_volume": 1221.28018, "trades": 28, "taker_buy_quote": 222.00757}, {"ts": 1775265240000, "open": 0.04109, "high": 0.04109, "low": 0.04079, "close": 0.0409, "volume": 52797.0, "quote_volume": 2159.96153, "trades": 51, "taker_buy_quote": 675.29887}, {"ts": 1775265300000, "open": 0.04087, "high": 0.04102, "low": 0.04051, "close": 0.04086, "volume": 122336.0, "quote_volume": 4984.24087, "trades": 132, "taker_buy_quote": 2166.25379}, {"ts": 1775265360000, "open": 0.04087, "high": 0.0409, "low": 0.04062, "close": 0.04076, "volume": 31269.0, "quote_volume": 1274.52221, "trades": 59, "taker_buy_quote": 1076.02987}, {"ts": 1775265420000, "open": 0.04082, "high": 0.04092, "low": 0.04068, "close": 0.04092, "volume": 30368.0, "quote_volume": 1238.97246, "trades": 45, "taker_buy_quote": 424.09382}, {"ts": 1775265480000, "open": 0.04094, "high": 0.04122, "low": 0.04094, "close": 0.04108, "volume": 16557.0, "quote_volume": 680.59755, "trades": 56, "taker_buy_quote": 412.53319}, {"ts": 1775265540000, "open": 0.04107, "high": 0.04107, "low": 0.04081, "close": 0.04081, "volume": 11848.0, "quote_volume": 485.60853, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775265600000, "open": 0.0408, "high": 0.0408, "low": 0.04056, "close": 0.0407, "volume": 65543.0, "quote_volume": 2665.90001, "trades": 63, "taker_buy_quote": 2193.78278}, {"ts": 1775265660000, "open": 0.0407, "high": 0.04074, "low": 0.0407, "close": 0.04074, "volume": 10458.0, "quote_volume": 425.76845, "trades": 12, "taker_buy_quote": 325.29617}, {"ts": 1775265720000, "open": 0.04066, "high": 0.04074, "low": 0.04063, "close": 0.04074, "volume": 2907.0, "quote_volume": 118.33546, "trades": 9, "taker_buy_quote": 107.28002}, {"ts": 1775265780000, "open": 0.04067, "high": 0.04073, "low": 0.04061, "close": 0.04068, "volume": 23478.0, "quote_volume": 955.33294, "trades": 43, "taker_buy_quote": 213.78513}, {"ts": 1775265840000, "open": 0.04064, "high": 0.04082, "low": 0.04052, "close": 0.04082, "volume": 115991.0, "quote_volume": 4709.09182, "trades": 82, "taker_buy_quote": 3883.25398}, {"ts": 1775265900000, "open": 0.04078, "high": 0.04088, "low": 0.04049, "close": 0.04067, "volume": 164724.0, "quote_volume": 6688.63886, "trades": 127, "taker_buy_quote": 1342.82184}, {"ts": 1775265960000, "open": 0.04072, "high": 0.04091, "low": 0.0407, "close": 0.04086, "volume": 48037.0, "quote_volume": 1959.835, "trades": 70, "taker_buy_quote": 1048.55815}, {"ts": 1775266020000, "open": 0.04092, "high": 0.04107, "low": 0.04068, "close": 0.04068, "volume": 26999.0, "quote_volume": 1103.85871, "trades": 63, "taker_buy_quote": 451.42251}, {"ts": 1775266080000, "open": 0.04066, "high": 0.04066, "low": 0.04042, "close": 0.04053, "volume": 162020.0, "quote_volume": 6567.06282, "trades": 118, "taker_buy_quote": 4288.31604}, {"ts": 1775266140000, "open": 0.04059, "high": 0.04068, "low": 0.04057, "close": 0.04058, "volume": 27624.0, "quote_volume": 1121.89004, "trades": 27, "taker_buy_quote": 490.64536}, {"ts": 1775266200000, "open": 0.04056, "high": 0.04072, "low": 0.04033, "close": 0.04072, "volume": 106366.0, "quote_volume": 4303.75955, "trades": 131, "taker_buy_quote": 2119.25876}, {"ts": 1775266260000, "open": 0.04072, "high": 0.04072, "low": 0.04055, "close": 0.04055, "volume": 12076.0, "quote_volume": 490.9839, "trades": 25, "taker_buy_quote": 133.33754}, {"ts": 1775266320000, "open": 0.04054, "high": 0.04054, "low": 0.04039, "close": 0.04047, "volume": 59817.0, "quote_volume": 2419.68007, "trades": 34, "taker_buy_quote": 160.98644}, {"ts": 1775266380000, "open": 0.04039, "high": 0.0404, "low": 0.04012, "close": 0.04013, "volume": 44539.0, "quote_volume": 1795.4877, "trades": 39, "taker_buy_quote": 977.96374}, {"ts": 1775266440000, "open": 0.04011, "high": 0.04013, "low": 0.03997, "close": 0.03998, "volume": 362185.0, "quote_volume": 14499.83623, "trades": 121, "taker_buy_quote": 10094.35393}, {"ts": 1775266500000, "open": 0.03999, "high": 0.04014, "low": 0.03989, "close": 0.04005, "volume": 116079.0, "quote_volume": 4638.57067, "trades": 92, "taker_buy_quote": 2355.11376}, {"ts": 1775266560000, "open": 0.04006, "high": 0.04006, "low": 0.03994, "close": 0.03994, "volume": 27227.0, "quote_volume": 1088.11957, "trades": 32, "taker_buy_quote": 42.063}, {"ts": 1775266620000, "open": 0.03997, "high": 0.04006, "low": 0.03987, "close": 0.03995, "volume": 60487.0, "quote_volume": 2416.81416, "trades": 81, "taker_buy_quote": 633.60233}, {"ts": 1775266680000, "open": 0.0399, "high": 0.03995, "low": 0.03977, "close": 0.03986, "volume": 61098.0, "quote_volume": 2433.92309, "trades": 76, "taker_buy_quote": 691.49691}, {"ts": 1775266740000, "open": 0.03988, "high": 0.03997, "low": 0.0398, "close": 0.03984, "volume": 44527.0, "quote_volume": 1776.00898, "trades": 77, "taker_buy_quote": 1226.53435}, {"ts": 1775266800000, "open": 0.03987, "high": 0.03996, "low": 0.03985, "close": 0.03996, "volume": 11154.0, "quote_volume": 445.27444, "trades": 28, "taker_buy_quote": 169.378}, {"ts": 1775266860000, "open": 0.03997, "high": 0.04001, "low": 0.03988, "close": 0.04001, "volume": 5447.0, "quote_volume": 217.62168, "trades": 16, "taker_buy_quote": 154.25775}, {"ts": 1775266920000, "open": 0.04002, "high": 0.0402, "low": 0.04002, "close": 0.04008, "volume": 53041.0, "quote_volume": 2128.38535, "trades": 46, "taker_buy_quote": 1541.98729}, {"ts": 1775266980000, "open": 0.04006, "high": 0.04013, "low": 0.04, "close": 0.04, "volume": 12115.0, "quote_volume": 485.3609, "trades": 18, "taker_buy_quote": 164.9613}, {"ts": 1775267040000, "open": 0.04002, "high": 0.04017, "low": 0.04002, "close": 0.04015, "volume": 14283.0, "quote_volume": 572.8556, "trades": 30, "taker_buy_quote": 318.4348}, {"ts": 1775267100000, "open": 0.04018, "high": 0.04028, "low": 0.04014, "close": 0.04021, "volume": 29354.0, "quote_volume": 1180.61101, "trades": 43, "taker_buy_quote": 744.04305}, {"ts": 1775267160000, "open": 0.04015, "high": 0.04041, "low": 0.04013, "close": 0.04041, "volume": 17275.0, "quote_volume": 696.03977, "trades": 26, "taker_buy_quote": 591.83073}, {"ts": 1775267220000, "open": 0.04039, "high": 0.04041, "low": 0.04025, "close": 0.04025, "volume": 13914.0, "quote_volume": 561.21874, "trades": 23, "taker_buy_quote": 112.19632}, {"ts": 1775267280000, "open": 0.04028, "high": 0.04032, "low": 0.0402, "close": 0.04032, "volume": 4232.0, "quote_volume": 170.42315, "trades": 18, "taker_buy_quote": 123.49397}, {"ts": 1775267340000, "open": 0.04034, "high": 0.04043, "low": 0.04032, "close": 0.04038, "volume": 5800.0, "quote_volume": 234.21208, "trades": 19, "taker_buy_quote": 198.74856}, {"ts": 1775267400000, "open": 0.04038, "high": 0.04038, "low": 0.04024, "close": 0.04031, "volume": 30000.0, "quote_volume": 1209.84927, "trades": 28, "taker_buy_quote": 430.38279}, {"ts": 1775267460000, "open": 0.04032, "high": 0.04034, "low": 0.04022, "close": 0.04023, "volume": 3757.0, "quote_volume": 151.31045, "trades": 16, "taker_buy_quote": 65.67364}, {"ts": 1775267520000, "open": 0.04026, "high": 0.04027, "low": 0.04026, "close": 0.04027, "volume": 2540.0, "quote_volume": 102.26545, "trades": 6, "taker_buy_quote": 102.26545}, {"ts": 1775267580000, "open": 0.04028, "high": 0.04032, "low": 0.04021, "close": 0.04026, "volume": 35913.0, "quote_volume": 1446.61993, "trades": 39, "taker_buy_quote": 1100.28976}, {"ts": 1775267640000, "open": 0.04024, "high": 0.04038, "low": 0.04021, "close": 0.0403, "volume": 44662.0, "quote_volume": 1802.22551, "trades": 63, "taker_buy_quote": 1744.36687}, {"ts": 1775267700000, "open": 0.04031, "high": 0.04033, "low": 0.0402, "close": 0.0403, "volume": 46471.0, "quote_volume": 1870.44395, "trades": 69, "taker_buy_quote": 689.7442}, {"ts": 1775267760000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267820000, "open": 0.04033, "high": 0.04039, "low": 0.04013, "close": 0.04031, "volume": 423039.0, "quote_volume": 17040.02016, "trades": 228, "taker_buy_quote": 11392.1625}, {"ts": 1775267880000, "open": 0.04026, "high": 0.04034, "low": 0.04025, "close": 0.04034, "volume": 34280.0, "quote_volume": 1380.66471, "trades": 21, "taker_buy_quote": 1084.13686}, {"ts": 1775267940000, "open": 0.04027, "high": 0.0404, "low": 0.04022, "close": 0.04033, "volume": 40120.0, "quote_volume": 1617.29905, "trades": 44, "taker_buy_quote": 680.79394}, {"ts": 1775268000000, "open": 0.04034, "high": 0.0406, "low": 0.04032, "close": 0.0406, "volume": 40720.0, "quote_volume": 1647.59239, "trades": 71, "taker_buy_quote": 1392.56899}, {"ts": 1775268060000, "open": 0.04061, "high": 0.04073, "low": 0.04052, "close": 0.0406, "volume": 31467.0, "quote_volume": 1277.72886, "trades": 56, "taker_buy_quote": 1124.91954}, {"ts": 1775268120000, "open": 0.04063, "high": 0.04074, "low": 0.04043, "close": 0.04056, "volume": 91255.0, "quote_volume": 3702.33062, "trades": 76, "taker_buy_quote": 1851.96454}, {"ts": 1775268180000, "open": 0.04052, "high": 0.04063, "low": 0.04051, "close": 0.04063, "volume": 23034.0, "quote_volume": 935.08947, "trades": 17, "taker_buy_quote": 792.94541}, {"ts": 1775268240000, "open": 0.04057, "high": 0.04058, "low": 0.04031, "close": 0.04049, "volume": 65161.0, "quote_volume": 2636.35418, "trades": 80, "taker_buy_quote": 935.68152}, {"ts": 1775268300000, "open": 0.04042, "high": 0.04042, "low": 0.0403, "close": 0.04036, "volume": 32786.0, "quote_volume": 1324.05033, "trades": 30, "taker_buy_quote": 219.06176}, {"ts": 1775268360000, "open": 0.04036, "high": 0.04045, "low": 0.04036, "close": 0.04038, "volume": 11596.0, "quote_volume": 468.30931, "trades": 23, "taker_buy_quote": 403.85075}, {"ts": 1775268420000, "open": 0.04036, "high": 0.04036, "low": 0.04028, "close": 0.04029, "volume": 9486.0, "quote_volume": 382.28028, "trades": 19, "taker_buy_quote": 155.66503}, {"ts": 1775268480000, "open": 0.04036, "high": 0.04054, "low": 0.04036, "close": 0.04054, "volume": 26894.0, "quote_volume": 1087.39055, "trades": 40, "taker_buy_quote": 924.13417}, {"ts": 1775268540000, "open": 0.04054, "high": 0.0409, "low": 0.04054, "close": 0.04084, "volume": 66109.0, "quote_volume": 2694.48763, "trades": 93, "taker_buy_quote": 1616.64694}, {"ts": 1775268600000, "open": 0.04091, "high": 0.04101, "low": 0.0407, "close": 0.04078, "volume": 37799.0, "quote_volume": 1542.43911, "trades": 52, "taker_buy_quote": 425.00656}, {"ts": 1775268660000, "open": 0.04081, "high": 0.0409, "low": 0.04074, "close": 0.0409, "volume": 54896.0, "quote_volume": 2242.21696, "trades": 29, "taker_buy_quote": 2173.35361}, {"ts": 1775268720000, "open": 0.0409, "high": 0.04095, "low": 0.0408, "close": 0.04091, "volume": 4823.0, "quote_volume": 197.25581, "trades": 17, "taker_buy_quote": 106.66248}, {"ts": 1775268780000, "open": 0.04092, "high": 0.04102, "low": 0.04092, "close": 0.04099, "volume": 4277.0, "quote_volume": 175.13765, "trades": 15, "taker_buy_quote": 167.22658}, {"ts": 1775268840000, "open": 0.04102, "high": 0.04148, "low": 0.04102, "close": 0.04141, "volume": 191651.0, "quote_volume": 7910.26093, "trades": 102, "taker_buy_quote": 4200.62609}, {"ts": 1775268900000, "open": 0.04143, "high": 0.04154, "low": 0.04112, "close": 0.04121, "volume": 136565.0, "quote_volume": 5656.52258, "trades": 87, "taker_buy_quote": 3662.46943}, {"ts": 1775268960000, "open": 0.04114, "high": 0.04116, "low": 0.04101, "close": 0.04114, "volume": 71373.0, "quote_volume": 2931.80609, "trades": 63, "taker_buy_quote": 1338.7699}, {"ts": 1775269020000, "open": 0.04111, "high": 0.04126, "low": 0.04108, "close": 0.04126, "volume": 6606.0, "quote_volume": 271.74967, "trades": 15, "taker_buy_quote": 138.71064}, {"ts": 1775269080000, "open": 0.04121, "high": 0.04136, "low": 0.04117, "close": 0.04136, "volume": 87056.0, "quote_volume": 3591.19802, "trades": 57, "taker_buy_quote": 957.82667}, {"ts": 1775269140000, "open": 0.04136, "high": 0.04155, "low": 0.04136, "close": 0.04154, "volume": 95265.0, "quote_volume": 3950.67942, "trades": 75, "taker_buy_quote": 1908.79346}, {"ts": 1775269200000, "open": 0.04154, "high": 0.04156, "low": 0.04101, "close": 0.04101, "volume": 344531.0, "quote_volume": 14137.11819, "trades": 272, "taker_buy_quote": 2018.79205}, {"ts": 1775269260000, "open": 0.04101, "high": 0.04115, "low": 0.04077, "close": 0.04085, "volume": 399321.0, "quote_volume": 16374.66207, "trades": 254, "taker_buy_quote": 3562.90512}, {"ts": 1775269320000, "open": 0.04079, "high": 0.04106, "low": 0.0407, "close": 0.04106, "volume": 130191.0, "quote_volume": 5315.66087, "trades": 82, "taker_buy_quote": 3754.27823}, {"ts": 1775269380000, "open": 0.04101, "high": 0.04106, "low": 0.04068, "close": 0.04075, "volume": 72899.0, "quote_volume": 2973.40806, "trades": 45, "taker_buy_quote": 2300.50494}, {"ts": 1775269440000, "open": 0.0407, "high": 0.04073, "low": 0.04045, "close": 0.04058, "volume": 95199.0, "quote_volume": 3863.6294, "trades": 104, "taker_buy_quote": 1970.1646}, {"ts": 1775269500000, "open": 0.04053, "high": 0.04089, "low": 0.04053, "close": 0.04082, "volume": 33689.0, "quote_volume": 1371.6155, "trades": 45, "taker_buy_quote": 769.5972}, {"ts": 1775269560000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 553.0, "quote_volume": 22.57346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775269620000, "open": 0.0408, "high": 0.04118, "low": 0.0408, "close": 0.04117, "volume": 86798.0, "quote_volume": 3560.65868, "trades": 74, "taker_buy_quote": 2692.85509}, {"ts": 1775269680000, "open": 0.04115, "high": 0.04118, "low": 0.04106, "close": 0.04112, "volume": 235017.0, "quote_volume": 9665.74918, "trades": 43, "taker_buy_quote": 623.28378}, {"ts": 1775269740000, "open": 0.04106, "high": 0.04106, "low": 0.04081, "close": 0.04081, "volume": 19579.0, "quote_volume": 801.62889, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775269800000, "open": 0.04081, "high": 0.04081, "low": 0.04045, "close": 0.04047, "volume": 235161.0, "quote_volume": 9535.55962, "trades": 124, "taker_buy_quote": 834.66582}, {"ts": 1775269860000, "open": 0.04047, "high": 0.0405, "low": 0.04045, "close": 0.0405, "volume": 12788.0, "quote_volume": 517.73182, "trades": 23, "taker_buy_quote": 501.22414}, {"ts": 1775269920000, "open": 0.04045, "high": 0.04051, "low": 0.04041, "close": 0.04042, "volume": 16954.0, "quote_volume": 686.03112, "trades": 39, "taker_buy_quote": 457.2449}, {"ts": 1775269980000, "open": 0.0404, "high": 0.04044, "low": 0.0404, "close": 0.04044, "volume": 755.0, "quote_volume": 30.52672, "trades": 2, "taker_buy_quote": 24.99192}, {"ts": 1775270040000, "open": 0.04045, "high": 0.04051, "low": 0.04039, "close": 0.04051, "volume": 59056.0, "quote_volume": 2387.4581, "trades": 34, "taker_buy_quote": 2247.58753}, {"ts": 1775270100000, "open": 0.04052, "high": 0.04064, "low": 0.04052, "close": 0.04064, "volume": 4296.0, "quote_volume": 174.32587, "trades": 19, "taker_buy_quote": 171.16453}, {"ts": 1775270160000, "open": 0.04065, "high": 0.04079, "low": 0.04064, "close": 0.04078, "volume": 15084.0, "quote_volume": 614.251, "trades": 41, "taker_buy_quote": 299.85749}, {"ts": 1775270220000, "open": 0.0408, "high": 0.04095, "low": 0.04074, "close": 0.04095, "volume": 121914.0, "quote_volume": 4983.23793, "trades": 135, "taker_buy_quote": 3716.778}, {"ts": 1775270280000, "open": 0.04095, "high": 0.04098, "low": 0.04053, "close": 0.04061, "volume": 120973.0, "quote_volume": 4932.90405, "trades": 112, "taker_buy_quote": 1117.00688}, {"ts": 1775270340000, "open": 0.04056, "high": 0.04078, "low": 0.04051, "close": 0.04078, "volume": 64482.0, "quote_volume": 2624.59208, "trades": 50, "taker_buy_quote": 1284.29797}, {"ts": 1775270400000, "open": 0.0408, "high": 0.04113, "low": 0.0408, "close": 0.04113, "volume": 146119.0, "quote_volume": 5989.09005, "trades": 77, "taker_buy_quote": 5643.48821}, {"ts": 1775270460000, "open": 0.04113, "high": 0.04152, "low": 0.04113, "close": 0.04146, "volume": 73067.0, "quote_volume": 3022.42802, "trades": 104, "taker_buy_quote": 2096.3589}, {"ts": 1775270520000, "open": 0.04142, "high": 0.0415, "low": 0.04133, "close": 0.04147, "volume": 119175.0, "quote_volume": 4933.14633, "trades": 124, "taker_buy_quote": 2527.53853}, {"ts": 1775270580000, "open": 0.04143, "high": 0.04149, "low": 0.04122, "close": 0.04146, "volume": 208214.0, "quote_volume": 8607.30796, "trades": 111, "taker_buy_quote": 1628.85932}, {"ts": 1775270640000, "open": 0.04146, "high": 0.0415, "low": 0.04129, "close": 0.04129, "volume": 75602.0, "quote_volume": 3131.57166, "trades": 67, "taker_buy_quote": 1667.53142}, {"ts": 1775270700000, "open": 0.04131, "high": 0.04131, "low": 0.04091, "close": 0.04091, "volume": 45939.0, "quote_volume": 1885.88649, "trades": 57, "taker_buy_quote": 1121.07318}, {"ts": 1775270760000, "open": 0.04096, "high": 0.04143, "low": 0.04096, "close": 0.04143, "volume": 71317.0, "quote_volume": 2932.57594, "trades": 80, "taker_buy_quote": 2094.21154}, {"ts": 1775270820000, "open": 0.04144, "high": 0.04162, "low": 0.04143, "close": 0.04148, "volume": 165906.0, "quote_volume": 6888.3991, "trades": 116, "taker_buy_quote": 4070.6457}, {"ts": 1775270880000, "open": 0.04143, "high": 0.042, "low": 0.04117, "close": 0.04199, "volume": 256253.0, "quote_volume": 10632.60316, "trades": 238, "taker_buy_quote": 6268.06408}, {"ts": 1775270940000, "open": 0.04195, "high": 0.04203, "low": 0.04136, "close": 0.04139, "volume": 98773.0, "quote_volume": 4126.66639, "trades": 166, "taker_buy_quote": 2044.62357}, {"ts": 1775271000000, "open": 0.04134, "high": 0.04148, "low": 0.04126, "close": 0.0414, "volume": 61047.0, "quote_volume": 2523.8184, "trades": 61, "taker_buy_quote": 1737.09132}, {"ts": 1775271060000, "open": 0.0414, "high": 0.0418, "low": 0.04133, "close": 0.0417, "volume": 133232.0, "quote_volume": 5534.72164, "trades": 136, "taker_buy_quote": 3601.34409}, {"ts": 1775271120000, "open": 0.04165, "high": 0.04165, "low": 0.04134, "close": 0.04138, "volume": 64470.0, "quote_volume": 2669.82857, "trades": 81, "taker_buy_quote": 469.21132}, {"ts": 1775271180000, "open": 0.0414, "high": 0.04141, "low": 0.04125, "close": 0.0413, "volume": 14230.0, "quote_volume": 588.21245, "trades": 29, "taker_buy_quote": 173.14638}, {"ts": 1775271240000, "open": 0.0413, "high": 0.0414, "low": 0.04107, "close": 0.04116, "volume": 32217.0, "quote_volume": 1327.13492, "trades": 55, "taker_buy_quote": 338.13757}, {"ts": 1775271300000, "open": 0.0411, "high": 0.04127, "low": 0.04108, "close": 0.04127, "volume": 20432.0, "quote_volume": 841.69344, "trades": 33, "taker_buy_quote": 682.98918}, {"ts": 1775271360000, "open": 0.04128, "high": 0.04148, "low": 0.04122, "close": 0.04136, "volume": 72407.0, "quote_volume": 2992.42774, "trades": 83, "taker_buy_quote": 2400.56449}, {"ts": 1775271420000, "open": 0.04134, "high": 0.04137, "low": 0.04108, "close": 0.04125, "volume": 39491.0, "quote_volume": 1628.00637, "trades": 67, "taker_buy_quote": 849.70884}, {"ts": 1775271480000, "open": 0.04126, "high": 0.04129, "low": 0.04108, "close": 0.04109, "volume": 31038.0, "quote_volume": 1275.98975, "trades": 24, "taker_buy_quote": 443.03403}, {"ts": 1775271540000, "open": 0.04107, "high": 0.04114, "low": 0.04104, "close": 0.04114, "volume": 8197.0, "quote_volume": 336.93586, "trades": 19, "taker_buy_quote": 291.31516}, {"ts": 1775271600000, "open": 0.0411, "high": 0.04118, "low": 0.04074, "close": 0.04103, "volume": 191758.0, "quote_volume": 7858.37972, "trades": 140, "taker_buy_quote": 2235.62306}, {"ts": 1775271660000, "open": 0.04105, "high": 0.04132, "low": 0.04105, "close": 0.04127, "volume": 39590.0, "quote_volume": 1631.08716, "trades": 95, "taker_buy_quote": 1312.9544}, {"ts": 1775271720000, "open": 0.04129, "high": 0.04129, "low": 0.04112, "close": 0.04122, "volume": 34481.0, "quote_volume": 1421.00704, "trades": 52, "taker_buy_quote": 1010.53343}, {"ts": 1775271780000, "open": 0.04121, "high": 0.04126, "low": 0.04101, "close": 0.04103, "volume": 107563.0, "quote_volume": 4421.42256, "trades": 56, "taker_buy_quote": 755.06089}, {"ts": 1775271840000, "open": 0.04101, "high": 0.04108, "low": 0.041, "close": 0.04101, "volume": 48411.0, "quote_volume": 1985.348, "trades": 19, "taker_buy_quote": 335.37508}, {"ts": 1775271900000, "open": 0.04101, "high": 0.04105, "low": 0.04099, "close": 0.04102, "volume": 30442.0, "quote_volume": 1248.76682, "trades": 36, "taker_buy_quote": 1033.6599}, {"ts": 1775271960000, "open": 0.04102, "high": 0.04102, "low": 0.04084, "close": 0.04084, "volume": 7322.0, "quote_volume": 299.65521, "trades": 15, "taker_buy_quote": 114.12214}, {"ts": 1775272020000, "open": 0.04084, "high": 0.04139, "low": 0.04084, "close": 0.04131, "volume": 123718.0, "quote_volume": 5088.25083, "trades": 120, "taker_buy_quote": 4505.61076}, {"ts": 1775272080000, "open": 0.04133, "high": 0.04136, "low": 0.04098, "close": 0.0411, "volume": 124933.0, "quote_volume": 5126.97911, "trades": 84, "taker_buy_quote": 3985.81139}, {"ts": 1775272140000, "open": 0.041, "high": 0.0411, "low": 0.04098, "close": 0.04101, "volume": 32834.0, "quote_volume": 1346.63843, "trades": 17, "taker_buy_quote": 1299.32969}, {"ts": 1775272200000, "open": 0.04099, "high": 0.04107, "low": 0.0409, "close": 0.04107, "volume": 39056.0, "quote_volume": 1599.74034, "trades": 57, "taker_buy_quote": 910.91594}, {"ts": 1775272260000, "open": 0.04108, "high": 0.04116, "low": 0.04102, "close": 0.04109, "volume": 33807.0, "quote_volume": 1388.37235, "trades": 56, "taker_buy_quote": 936.8135}, {"ts": 1775272320000, "open": 0.04111, "high": 0.04118, "low": 0.04102, "close": 0.04102, "volume": 3816.0, "quote_volume": 156.91156, "trades": 15, "taker_buy_quote": 84.43066}, {"ts": 1775272380000, "open": 0.04102, "high": 0.04102, "low": 0.04083, "close": 0.04096, "volume": 58490.0, "quote_volume": 2389.82224, "trades": 44, "taker_buy_quote": 508.60471}, {"ts": 1775272440000, "open": 0.0409, "high": 0.04092, "low": 0.04073, "close": 0.04079, "volume": 26263.0, "quote_volume": 1071.20243, "trades": 40, "taker_buy_quote": 319.21124}, {"ts": 1775272500000, "open": 0.04082, "high": 0.04126, "low": 0.04082, "close": 0.04126, "volume": 155767.0, "quote_volume": 6391.60921, "trades": 84, "taker_buy_quote": 6253.4167}, {"ts": 1775272560000, "open": 0.04121, "high": 0.0413, "low": 0.04104, "close": 0.04104, "volume": 5457.0, "quote_volume": 224.83066, "trades": 20, "taker_buy_quote": 68.96832}, {"ts": 1775272620000, "open": 0.04102, "high": 0.04112, "low": 0.041, "close": 0.041, "volume": 55151.0, "quote_volume": 2265.2917, "trades": 38, "taker_buy_quote": 719.99555}, {"ts": 1775272680000, "open": 0.04108, "high": 0.04112, "low": 0.04108, "close": 0.04112, "volume": 3368.0, "quote_volume": 138.38955, "trades": 10, "taker_buy_quote": 61.51016}, {"ts": 1775272740000, "open": 0.04113, "high": 0.04132, "low": 0.04113, "close": 0.04126, "volume": 58562.0, "quote_volume": 2412.99837, "trades": 48, "taker_buy_quote": 2284.37753}, {"ts": 1775272800000, "open": 0.04129, "high": 0.04139, "low": 0.04129, "close": 0.04138, "volume": 18931.0, "quote_volume": 782.66779, "trades": 22, "taker_buy_quote": 616.27514}, {"ts": 1775272860000, "open": 0.04135, "high": 0.04138, "low": 0.04118, "close": 0.0413, "volume": 348969.0, "quote_volume": 14389.17977, "trades": 123, "taker_buy_quote": 10527.82991}, {"ts": 1775272920000, "open": 0.0413, "high": 0.04148, "low": 0.04118, "close": 0.04118, "volume": 176927.0, "quote_volume": 7323.78156, "trades": 99, "taker_buy_quote": 2641.29211}, {"ts": 1775272980000, "open": 0.04117, "high": 0.0415, "low": 0.04107, "close": 0.0415, "volume": 79518.0, "quote_volume": 3281.09613, "trades": 98, "taker_buy_quote": 2535.31253}, {"ts": 1775273040000, "open": 0.0415, "high": 0.04234, "low": 0.0415, "close": 0.042, "volume": 372537.0, "quote_volume": 15652.90209, "trades": 296, "taker_buy_quote": 9929.59204}, {"ts": 1775273100000, "open": 0.04192, "high": 0.04207, "low": 0.04178, "close": 0.04202, "volume": 79728.0, "quote_volume": 3338.95553, "trades": 124, "taker_buy_quote": 1542.72348}, {"ts": 1775273160000, "open": 0.04202, "high": 0.043, "low": 0.042, "close": 0.0427, "volume": 416501.0, "quote_volume": 17738.86581, "trades": 476, "taker_buy_quote": 10933.93681}, {"ts": 1775273220000, "open": 0.0427, "high": 0.0431, "low": 0.04269, "close": 0.04288, "volume": 135286.0, "quote_volume": 5794.49071, "trades": 202, "taker_buy_quote": 3167.70001}, {"ts": 1775273280000, "open": 0.04288, "high": 0.0435, "low": 0.04276, "close": 0.04336, "volume": 421773.0, "quote_volume": 18185.73487, "trades": 290, "taker_buy_quote": 15298.94356}, {"ts": 1775273340000, "open": 0.0433, "high": 0.04387, "low": 0.043, "close": 0.04349, "volume": 301279.0, "quote_volume": 13121.04592, "trades": 335, "taker_buy_quote": 8731.2687}, {"ts": 1775273400000, "open": 0.04347, "high": 0.04392, "low": 0.04317, "close": 0.04392, "volume": 220841.0, "quote_volume": 9602.31956, "trades": 406, "taker_buy_quote": 6160.49031}, {"ts": 1775273460000, "open": 0.04392, "high": 0.044, "low": 0.0433, "close": 0.04347, "volume": 331143.0, "quote_volume": 14467.66905, "trades": 357, "taker_buy_quote": 6814.08212}, {"ts": 1775273520000, "open": 0.04352, "high": 0.04357, "low": 0.04327, "close": 0.04354, "volume": 120278.0, "quote_volume": 5220.53827, "trades": 123, "taker_buy_quote": 3106.23354}, {"ts": 1775273580000, "open": 0.04343, "high": 0.04343, "low": 0.0428, "close": 0.0428, "volume": 122880.0, "quote_volume": 5286.48182, "trades": 217, "taker_buy_quote": 2623.48538}, {"ts": 1775273640000, "open": 0.04279, "high": 0.04322, "low": 0.0425, "close": 0.04312, "volume": 112491.0, "quote_volume": 4807.7929, "trades": 213, "taker_buy_quote": 3278.81899}, {"ts": 1775273700000, "open": 0.0431, "high": 0.04326, "low": 0.04262, "close": 0.04263, "volume": 62445.0, "quote_volume": 2686.05404, "trades": 112, "taker_buy_quote": 1736.41913}, {"ts": 1775273760000, "open": 0.0426, "high": 0.0431, "low": 0.04226, "close": 0.04292, "volume": 405507.0, "quote_volume": 17279.2203, "trades": 319, "taker_buy_quote": 7615.42807}, {"ts": 1775273820000, "open": 0.04292, "high": 0.04302, "low": 0.04278, "close": 0.04291, "volume": 99083.0, "quote_volume": 4250.66757, "trades": 80, "taker_buy_quote": 3845.81898}, {"ts": 1775273880000, "open": 0.04284, "high": 0.04284, "low": 0.04228, "close": 0.04229, "volume": 65641.0, "quote_volume": 2796.26982, "trades": 112, "taker_buy_quote": 1233.99377}, {"ts": 1775273940000, "open": 0.04229, "high": 0.04253, "low": 0.04218, "close": 0.04244, "volume": 124909.0, "quote_volume": 5278.27644, "trades": 104, "taker_buy_quote": 3652.12882}, {"ts": 1775274000000, "open": 0.04247, "high": 0.04314, "low": 0.04247, "close": 0.04314, "volume": 218506.0, "quote_volume": 9385.98917, "trades": 150, "taker_buy_quote": 8826.46125}, {"ts": 1775274060000, "open": 0.04303, "high": 0.04307, "low": 0.04264, "close": 0.04307, "volume": 154638.0, "quote_volume": 6622.80064, "trades": 103, "taker_buy_quote": 5503.41566}, {"ts": 1775274120000, "open": 0.04307, "high": 0.04316, "low": 0.04276, "close": 0.043, "volume": 60256.0, "quote_volume": 2589.30499, "trades": 87, "taker_buy_quote": 1901.26667}, {"ts": 1775274180000, "open": 0.04292, "high": 0.04298, "low": 0.04242, "close": 0.04242, "volume": 52654.0, "quote_volume": 2251.19468, "trades": 60, "taker_buy_quote": 234.88223}, {"ts": 1775274240000, "open": 0.0424, "high": 0.04266, "low": 0.0424, "close": 0.04263, "volume": 86520.0, "quote_volume": 3676.64891, "trades": 46, "taker_buy_quote": 3616.30445}, {"ts": 1775274300000, "open": 0.04267, "high": 0.04382, "low": 0.04267, "close": 0.04369, "volume": 193093.0, "quote_volume": 8382.70635, "trades": 252, "taker_buy_quote": 4316.5654}, {"ts": 1775274360000, "open": 0.04375, "high": 0.04384, "low": 0.0433, "close": 0.04352, "volume": 146164.0, "quote_volume": 6367.75907, "trades": 147, "taker_buy_quote": 2349.26217}, {"ts": 1775274420000, "open": 0.04352, "high": 0.04352, "low": 0.0429, "close": 0.04304, "volume": 94893.0, "quote_volume": 4098.71205, "trades": 152, "taker_buy_quote": 1330.6359}, {"ts": 1775274480000, "open": 0.04302, "high": 0.04316, "low": 0.04273, "close": 0.04304, "volume": 121913.0, "quote_volume": 5222.64465, "trades": 120, "taker_buy_quote": 4250.80346}, {"ts": 1775274540000, "open": 0.04297, "high": 0.04318, "low": 0.04284, "close": 0.04311, "volume": 264860.0, "quote_volume": 11403.51559, "trades": 145, "taker_buy_quote": 4855.7043}, {"ts": 1775274600000, "open": 0.04308, "high": 0.0432, "low": 0.04276, "close": 0.0429, "volume": 306171.0, "quote_volume": 13162.22835, "trades": 210, "taker_buy_quote": 4990.01123}, {"ts": 1775274660000, "open": 0.0428, "high": 0.04312, "low": 0.0428, "close": 0.04296, "volume": 203094.0, "quote_volume": 8730.46685, "trades": 98, "taker_buy_quote": 6879.5966}, {"ts": 1775274720000, "open": 0.04288, "high": 0.04296, "low": 0.04257, "close": 0.04257, "volume": 46866.0, "quote_volume": 2003.55301, "trades": 64, "taker_buy_quote": 109.30613}, {"ts": 1775274780000, "open": 0.04256, "high": 0.04296, "low": 0.04235, "close": 0.04291, "volume": 119103.0, "quote_volume": 5061.16616, "trades": 117, "taker_buy_quote": 2409.29277}, {"ts": 1775274840000, "open": 0.04296, "high": 0.04314, "low": 0.04281, "close": 0.04281, "volume": 53485.0, "quote_volume": 2298.13518, "trades": 70, "taker_buy_quote": 939.60815}, {"ts": 1775274900000, "open": 0.04282, "high": 0.0429, "low": 0.0425, "close": 0.04258, "volume": 21516.0, "quote_volume": 917.78789, "trades": 49, "taker_buy_quote": 276.82416}, {"ts": 1775274960000, "open": 0.0425, "high": 0.04258, "low": 0.0422, "close": 0.0424, "volume": 125356.0, "quote_volume": 5318.82516, "trades": 132, "taker_buy_quote": 1264.05716}, {"ts": 1775275020000, "open": 0.04245, "high": 0.0425, "low": 0.04228, "close": 0.04229, "volume": 29196.0, "quote_volume": 1237.64661, "trades": 42, "taker_buy_quote": 404.77098}, {"ts": 1775275080000, "open": 0.04232, "high": 0.04245, "low": 0.04229, "close": 0.04236, "volume": 16125.0, "quote_volume": 683.19438, "trades": 19, "taker_buy_quote": 159.91232}, {"ts": 1775275140000, "open": 0.04238, "high": 0.04252, "low": 0.04232, "close": 0.04248, "volume": 30960.0, "quote_volume": 1312.24316, "trades": 53, "taker_buy_quote": 1098.09695}, {"ts": 1775275200000, "open": 0.04247, "high": 0.04247, "low": 0.04206, "close": 0.04217, "volume": 76629.0, "quote_volume": 3234.19257, "trades": 89, "taker_buy_quote": 985.97336}, {"ts": 1775275260000, "open": 0.04219, "high": 0.04262, "low": 0.04191, "close": 0.04253, "volume": 161750.0, "quote_volume": 6813.94426, "trades": 207, "taker_buy_quote": 4745.37861}, {"ts": 1775275320000, "open": 0.0425, "high": 0.0425, "low": 0.04204, "close": 0.04228, "volume": 297173.0, "quote_volume": 12560.16757, "trades": 172, "taker_buy_quote": 4670.15282}, {"ts": 1775275380000, "open": 0.0423, "high": 0.0424, "low": 0.0422, "close": 0.04238, "volume": 43160.0, "quote_volume": 1827.61704, "trades": 53, "taker_buy_quote": 1131.36488}, {"ts": 1775275440000, "open": 0.0423, "high": 0.04234, "low": 0.04214, "close": 0.04234, "volume": 41268.0, "quote_volume": 1743.23857, "trades": 63, "taker_buy_quote": 1237.12139}, {"ts": 1775275500000, "open": 0.0423, "high": 0.0423, "low": 0.04212, "close": 0.04212, "volume": 4859.0, "quote_volume": 205.11463, "trades": 16, "taker_buy_quote": 83.41343}, {"ts": 1775275560000, "open": 0.04218, "high": 0.04228, "low": 0.04217, "close": 0.04228, "volume": 31373.0, "quote_volume": 1324.10127, "trades": 30, "taker_buy_quote": 1008.57272}, {"ts": 1775275620000, "open": 0.04221, "high": 0.04221, "low": 0.04189, "close": 0.04209, "volume": 61067.0, "quote_volume": 2568.34759, "trades": 75, "taker_buy_quote": 1677.95384}, {"ts": 1775275680000, "open": 0.04209, "high": 0.04209, "low": 0.04154, "close": 0.04159, "volume": 51815.0, "quote_volume": 2159.95296, "trades": 91, "taker_buy_quote": 1008.8361}, {"ts": 1775275740000, "open": 0.04159, "high": 0.04161, "low": 0.04135, "close": 0.04143, "volume": 242394.0, "quote_volume": 10043.24623, "trades": 113, "taker_buy_quote": 3619.22061}, {"ts": 1775275800000, "open": 0.04148, "high": 0.0418, "low": 0.04125, "close": 0.04158, "volume": 245716.0, "quote_volume": 10192.33087, "trades": 163, "taker_buy_quote": 4218.02904}, {"ts": 1775275860000, "open": 0.04163, "high": 0.04174, "low": 0.04161, "close": 0.04161, "volume": 9807.0, "quote_volume": 408.51812, "trades": 17, "taker_buy_quote": 297.19912}, {"ts": 1775275920000, "open": 0.04168, "high": 0.04177, "low": 0.04165, "close": 0.04173, "volume": 7188.0, "quote_volume": 299.84037, "trades": 18, "taker_buy_quote": 239.96515}, {"ts": 1775275980000, "open": 0.04178, "high": 0.04178, "low": 0.0414, "close": 0.04158, "volume": 105268.0, "quote_volume": 4370.4997, "trades": 66, "taker_buy_quote": 1557.17095}, {"ts": 1775276040000, "open": 0.04158, "high": 0.04158, "low": 0.0413, "close": 0.0413, "volume": 137886.0, "quote_volume": 5717.3163, "trades": 81, "taker_buy_quote": 4948.60463}, {"ts": 1775276100000, "open": 0.04132, "high": 0.0415, "low": 0.04128, "close": 0.0415, "volume": 123190.0, "quote_volume": 5094.28, "trades": 78, "taker_buy_quote": 2424.26276}, {"ts": 1775276160000, "open": 0.0415, "high": 0.0415, "low": 0.0414, "close": 0.04148, "volume": 187608.0, "quote_volume": 7784.7926, "trades": 84, "taker_buy_quote": 7241.10976}, {"ts": 1775276220000, "open": 0.04148, "high": 0.0415, "low": 0.04137, "close": 0.04142, "volume": 129596.0, "quote_volume": 5375.07009, "trades": 128, "taker_buy_quote": 4482.73279}, {"ts": 1775276280000, "open": 0.04148, "high": 0.0415, "low": 0.04128, "close": 0.04143, "volume": 58930.0, "quote_volume": 2439.47755, "trades": 50, "taker_buy_quote": 1862.91993}, {"ts": 1775276340000, "open": 0.04144, "high": 0.0415, "low": 0.04129, "close": 0.04134, "volume": 75184.0, "quote_volume": 3114.10484, "trades": 67, "taker_buy_quote": 1085.38919}, {"ts": 1775276400000, "open": 0.04133, "high": 0.04135, "low": 0.04101, "close": 0.04125, "volume": 69315.0, "quote_volume": 2853.33504, "trades": 88, "taker_buy_quote": 881.29822}, {"ts": 1775276460000, "open": 0.04125, "high": 0.04129, "low": 0.04124, "close": 0.04124, "volume": 26537.0, "quote_volume": 1094.77349, "trades": 12, "taker_buy_quote": 36.78939}, {"ts": 1775276520000, "open": 0.04124, "high": 0.04148, "low": 0.04123, "close": 0.04126, "volume": 226543.0, "quote_volume": 9359.88711, "trades": 92, "taker_buy_quote": 1042.83676}, {"ts": 1775276580000, "open": 0.0413, "high": 0.04144, "low": 0.0413, "close": 0.04144, "volume": 80791.0, "quote_volume": 3342.94466, "trades": 62, "taker_buy_quote": 2465.9006}, {"ts": 1775276640000, "open": 0.04142, "high": 0.04187, "low": 0.04141, "close": 0.04177, "volume": 103013.0, "quote_volume": 4286.95062, "trades": 138, "taker_buy_quote": 3055.62156}, {"ts": 1775276700000, "open": 0.04177, "high": 0.04188, "low": 0.04138, "close": 0.04182, "volume": 211620.0, "quote_volume": 8811.09175, "trades": 233, "taker_buy_quote": 5255.42055}, {"ts": 1775276760000, "open": 0.04182, "high": 0.04211, "low": 0.04167, "close": 0.04199, "volume": 169626.0, "quote_volume": 7102.31252, "trades": 188, "taker_buy_quote": 5147.43802}, {"ts": 1775276820000, "open": 0.04207, "high": 0.0421, "low": 0.04166, "close": 0.04176, "volume": 143952.0, "quote_volume": 6028.02164, "trades": 110, "taker_buy_quote": 2786.91124}, {"ts": 1775276880000, "open": 0.04169, "high": 0.04175, "low": 0.04154, "close": 0.04157, "volume": 44574.0, "quote_volume": 1856.58258, "trades": 36, "taker_buy_quote": 1121.52486}, {"ts": 1775276940000, "open": 0.04152, "high": 0.04181, "low": 0.04142, "close": 0.0417, "volume": 72284.0, "quote_volume": 3006.04582, "trades": 100, "taker_buy_quote": 2377.75207}, {"ts": 1775277000000, "open": 0.04166, "high": 0.0419, "low": 0.0416, "close": 0.04171, "volume": 107132.0, "quote_volume": 4471.37726, "trades": 74, "taker_buy_quote": 3972.23609}, {"ts": 1775277060000, "open": 0.04168, "high": 0.04184, "low": 0.04168, "close": 0.04174, "volume": 25170.0, "quote_volume": 1051.59265, "trades": 25, "taker_buy_quote": 709.79156}, {"ts": 1775277120000, "open": 0.04172, "high": 0.04174, "low": 0.04152, "close": 0.04152, "volume": 73909.0, "quote_volume": 3076.60328, "trades": 54, "taker_buy_quote": 579.55219}, {"ts": 1775277180000, "open": 0.0415, "high": 0.0416, "low": 0.04136, "close": 0.0415, "volume": 150485.0, "quote_volume": 6241.6984, "trades": 113, "taker_buy_quote": 2156.11678}, {"ts": 1775277240000, "open": 0.04148, "high": 0.04176, "low": 0.04144, "close": 0.04176, "volume": 20357.0, "quote_volume": 846.92256, "trades": 42, "taker_buy_quote": 568.06737}, {"ts": 1775277300000, "open": 0.0417, "high": 0.0417, "low": 0.0415, "close": 0.0415, "volume": 60350.0, "quote_volume": 2510.51037, "trades": 38, "taker_buy_quote": 1271.0622}, {"ts": 1775277360000, "open": 0.04154, "high": 0.04173, "low": 0.04149, "close": 0.04173, "volume": 27405.0, "quote_volume": 1140.57867, "trades": 33, "taker_buy_quote": 855.13969}, {"ts": 1775277420000, "open": 0.04166, "high": 0.04166, "low": 0.04156, "close": 0.04158, "volume": 10003.0, "quote_volume": 416.13752, "trades": 15, "taker_buy_quote": 173.3886}, {"ts": 1775277480000, "open": 0.04158, "high": 0.04161, "low": 0.0414, "close": 0.0414, "volume": 56420.0, "quote_volume": 2338.30403, "trades": 34, "taker_buy_quote": 527.51186}, {"ts": 1775277540000, "open": 0.04149, "high": 0.04156, "low": 0.04142, "close": 0.04146, "volume": 29611.0, "quote_volume": 1228.17665, "trades": 28, "taker_buy_quote": 415.01256}, {"ts": 1775277600000, "open": 0.04149, "high": 0.04168, "low": 0.04149, "close": 0.04167, "volume": 22825.0, "quote_volume": 949.05281, "trades": 48, "taker_buy_quote": 808.41739}, {"ts": 1775277660000, "open": 0.04167, "high": 0.04194, "low": 0.0416, "close": 0.04193, "volume": 92011.0, "quote_volume": 3852.12126, "trades": 66, "taker_buy_quote": 1667.72188}, {"ts": 1775277720000, "open": 0.04193, "high": 0.04195, "low": 0.04172, "close": 0.0419, "volume": 91718.0, "quote_volume": 3836.09457, "trades": 74, "taker_buy_quote": 3127.1321}, {"ts": 1775277780000, "open": 0.04192, "high": 0.04216, "low": 0.04178, "close": 0.04216, "volume": 60017.0, "quote_volume": 2518.90303, "trades": 59, "taker_buy_quote": 1579.77037}, {"ts": 1775277840000, "open": 0.04214, "high": 0.0423, "low": 0.04206, "close": 0.04226, "volume": 43277.0, "quote_volume": 1824.41823, "trades": 69, "taker_buy_quote": 467.72739}, {"ts": 1775277900000, "open": 0.04229, "high": 0.0426, "low": 0.04218, "close": 0.04218, "volume": 187356.0, "quote_volume": 7944.43549, "trades": 119, "taker_buy_quote": 2309.69559}, {"ts": 1775277960000, "open": 0.04216, "high": 0.04221, "low": 0.042, "close": 0.04217, "volume": 109807.0, "quote_volume": 4622.95735, "trades": 79, "taker_buy_quote": 3472.9929}, {"ts": 1775278020000, "open": 0.04222, "high": 0.04235, "low": 0.04212, "close": 0.04235, "volume": 29233.0, "quote_volume": 1233.63629, "trades": 39, "taker_buy_quote": 1022.93129}, {"ts": 1775278080000, "open": 0.04236, "high": 0.04285, "low": 0.04236, "close": 0.04273, "volume": 143720.0, "quote_volume": 6132.63025, "trades": 118, "taker_buy_quote": 3590.56794}, {"ts": 1775278140000, "open": 0.04277, "high": 0.04283, "low": 0.0426, "close": 0.0426, "volume": 103610.0, "quote_volume": 4424.8702, "trades": 75, "taker_buy_quote": 2596.93496}, {"ts": 1775278200000, "open": 0.04259, "high": 0.04301, "low": 0.04257, "close": 0.0427, "volume": 316233.0, "quote_volume": 13515.31901, "trades": 171, "taker_buy_quote": 9713.29826}, {"ts": 1775278260000, "open": 0.0427, "high": 0.04286, "low": 0.04254, "close": 0.04265, "volume": 149796.0, "quote_volume": 6393.55003, "trades": 148, "taker_buy_quote": 4521.34765}, {"ts": 1775278320000, "open": 0.04265, "high": 0.04265, "low": 0.0421, "close": 0.04229, "volume": 170703.0, "quote_volume": 7220.91855, "trades": 153, "taker_buy_quote": 2708.98846}, {"ts": 1775278380000, "open": 0.04224, "high": 0.04227, "low": 0.04215, "close": 0.04219, "volume": 12297.0, "quote_volume": 519.21669, "trades": 43, "taker_buy_quote": 277.16109}, {"ts": 1775278440000, "open": 0.04219, "high": 0.04228, "low": 0.04182, "close": 0.04192, "volume": 124806.0, "quote_volume": 5235.20246, "trades": 103, "taker_buy_quote": 1905.85875}, {"ts": 1775278500000, "open": 0.04193, "high": 0.04202, "low": 0.04182, "close": 0.04187, "volume": 16709.0, "quote_volume": 700.48603, "trades": 38, "taker_buy_quote": 511.38697}, {"ts": 1775278560000, "open": 0.04192, "high": 0.04212, "low": 0.04192, "close": 0.04203, "volume": 26845.0, "quote_volume": 1128.92268, "trades": 43, "taker_buy_quote": 367.73899}, {"ts": 1775278620000, "open": 0.04204, "high": 0.0424, "low": 0.04204, "close": 0.04216, "volume": 180760.0, "quote_volume": 7630.34527, "trades": 105, "taker_buy_quote": 5026.20943}, {"ts": 1775278680000, "open": 0.04214, "high": 0.04222, "low": 0.04212, "close": 0.04219, "volume": 15300.0, "quote_volume": 645.32562, "trades": 28, "taker_buy_quote": 337.88429}, {"ts": 1775278740000, "open": 0.04224, "high": 0.04266, "low": 0.04224, "close": 0.04256, "volume": 111581.0, "quote_volume": 4736.06642, "trades": 99, "taker_buy_quote": 3795.69946}, {"ts": 1775278800000, "open": 0.04259, "high": 0.0427, "low": 0.04256, "close": 0.0426, "volume": 59719.0, "quote_volume": 2545.60922, "trades": 56, "taker_buy_quote": 878.37049}, {"ts": 1775278860000, "open": 0.04266, "high": 0.04269, "low": 0.04222, "close": 0.04226, "volume": 210299.0, "quote_volume": 8923.35443, "trades": 84, "taker_buy_quote": 944.60914}, {"ts": 1775278920000, "open": 0.04225, "high": 0.04242, "low": 0.04217, "close": 0.04237, "volume": 177131.0, "quote_volume": 7490.22839, "trades": 74, "taker_buy_quote": 7181.37478}, {"ts": 1775278980000, "open": 0.04236, "high": 0.04248, "low": 0.04225, "close": 0.04236, "volume": 49061.0, "quote_volume": 2078.36818, "trades": 56, "taker_buy_quote": 327.37297}, {"ts": 1775279040000, "open": 0.04237, "high": 0.04296, "low": 0.04226, "close": 0.04292, "volume": 97744.0, "quote_volume": 4160.96892, "trades": 140, "taker_buy_quote": 3092.03361}, {"ts": 1775279100000, "open": 0.04296, "high": 0.04314, "low": 0.04286, "close": 0.043, "volume": 55719.0, "quote_volume": 2394.82062, "trades": 111, "taker_buy_quote": 1655.57556}, {"ts": 1775279160000, "open": 0.04302, "high": 0.04304, "low": 0.04253, "close": 0.04288, "volume": 171740.0, "quote_volume": 7334.62889, "trades": 115, "taker_buy_quote": 4979.99983}, {"ts": 1775279220000, "open": 0.04289, "high": 0.04298, "low": 0.0421, "close": 0.04232, "volume": 602019.0, "quote_volume": 25649.25032, "trades": 367, "taker_buy_quote": 8426.43445}, {"ts": 1775279280000, "open": 0.04236, "high": 0.0424, "low": 0.04204, "close": 0.04206, "volume": 69472.0, "quote_volume": 2926.25622, "trades": 67, "taker_buy_quote": 1392.40804}, {"ts": 1775279340000, "open": 0.04206, "high": 0.04206, "low": 0.04182, "close": 0.04199, "volume": 112474.0, "quote_volume": 4718.11593, "trades": 74, "taker_buy_quote": 2940.76283}, {"ts": 1775279400000, "open": 0.04197, "high": 0.04218, "low": 0.04184, "close": 0.04213, "volume": 71454.0, "quote_volume": 3004.02343, "trades": 67, "taker_buy_quote": 1912.84446}, {"ts": 1775279460000, "open": 0.04212, "high": 0.04228, "low": 0.04178, "close": 0.04178, "volume": 113267.0, "quote_volume": 4759.9176, "trades": 134, "taker_buy_quote": 2271.47161}, {"ts": 1775279520000, "open": 0.04183, "high": 0.04209, "low": 0.04183, "close": 0.04193, "volume": 191984.0, "quote_volume": 8062.47505, "trades": 97, "taker_buy_quote": 6122.18154}, {"ts": 1775279580000, "open": 0.04184, "high": 0.04208, "low": 0.04182, "close": 0.04208, "volume": 72927.0, "quote_volume": 3061.9787, "trades": 70, "taker_buy_quote": 3051.01922}, {"ts": 1775279640000, "open": 0.04199, "high": 0.04202, "low": 0.0418, "close": 0.04184, "volume": 62159.0, "quote_volume": 2605.69155, "trades": 61, "taker_buy_quote": 1396.64465}, {"ts": 1775279700000, "open": 0.04182, "high": 0.04201, "low": 0.04175, "close": 0.04201, "volume": 257549.0, "quote_volume": 10782.03673, "trades": 124, "taker_buy_quote": 9681.93062}, {"ts": 1775279760000, "open": 0.042, "high": 0.04205, "low": 0.04191, "close": 0.04191, "volume": 31475.0, "quote_volume": 1322.2205, "trades": 23, "taker_buy_quote": 1020.48674}, {"ts": 1775279820000, "open": 0.04195, "high": 0.04195, "low": 0.04175, "close": 0.04183, "volume": 131081.0, "quote_volume": 5481.81093, "trades": 53, "taker_buy_quote": 609.05283}, {"ts": 1775279880000, "open": 0.04178, "high": 0.04185, "low": 0.04166, "close": 0.04177, "volume": 69905.0, "quote_volume": 2917.92237, "trades": 53, "taker_buy_quote": 2238.93921}, {"ts": 1775279940000, "open": 0.04186, "high": 0.04214, "low": 0.04186, "close": 0.04214, "volume": 27415.0, "quote_volume": 1152.87874, "trades": 41, "taker_buy_quote": 1124.79602}, {"ts": 1775280000000, "open": 0.04214, "high": 0.04214, "low": 0.04202, "close": 0.04208, "volume": 15318.0, "quote_volume": 645.02589, "trades": 23, "taker_buy_quote": 431.67463}, {"ts": 1775280060000, "open": 0.04214, "high": 0.04218, "low": 0.04204, "close": 0.04211, "volume": 95925.0, "quote_volume": 4041.97045, "trades": 33, "taker_buy_quote": 3795.27099}, {"ts": 1775280120000, "open": 0.04215, "high": 0.04224, "low": 0.04215, "close": 0.04215, "volume": 60837.0, "quote_volume": 2567.64012, "trades": 41, "taker_buy_quote": 1739.93406}, {"ts": 1775280180000, "open": 0.04216, "high": 0.04226, "low": 0.04216, "close": 0.04221, "volume": 17188.0, "quote_volume": 725.53086, "trades": 21, "taker_buy_quote": 670.77802}, {"ts": 1775280240000, "open": 0.04221, "high": 0.04229, "low": 0.0421, "close": 0.04224, "volume": 64394.0, "quote_volume": 2718.00795, "trades": 62, "taker_buy_quote": 2115.62778}, {"ts": 1775280300000, "open": 0.04225, "high": 0.04225, "low": 0.04212, "close": 0.04216, "volume": 72365.0, "quote_volume": 3053.69466, "trades": 39, "taker_buy_quote": 933.484}, {"ts": 1775280360000, "open": 0.0421, "high": 0.04217, "low": 0.04198, "close": 0.04204, "volume": 103401.0, "quote_volume": 4347.80645, "trades": 65, "taker_buy_quote": 1113.96711}, {"ts": 1775280420000, "open": 0.04205, "high": 0.04214, "low": 0.04202, "close": 0.04209, "volume": 28547.0, "quote_volume": 1201.20183, "trades": 28, "taker_buy_quote": 1150.80036}, {"ts": 1775280480000, "open": 0.04209, "high": 0.04217, "low": 0.04199, "close": 0.042, "volume": 129893.0, "quote_volume": 5463.17763, "trades": 58, "taker_buy_quote": 2843.10013}, {"ts": 1775280540000, "open": 0.04198, "high": 0.04198, "low": 0.04172, "close": 0.04174, "volume": 89261.0, "quote_volume": 3730.21441, "trades": 83, "taker_buy_quote": 2600.71776}, {"ts": 1775280600000, "open": 0.04175, "high": 0.04188, "low": 0.04156, "close": 0.04171, "volume": 173255.0, "quote_volume": 7233.73583, "trades": 89, "taker_buy_quote": 4088.35656}, {"ts": 1775280660000, "open": 0.04167, "high": 0.0417, "low": 0.04089, "close": 0.04136, "volume": 1281648.0, "quote_volume": 52713.86849, "trades": 369, "taker_buy_quote": 14346.30581}, {"ts": 1775280720000, "open": 0.04143, "high": 0.0415, "low": 0.04104, "close": 0.04113, "volume": 158103.0, "quote_volume": 6520.4239, "trades": 128, "taker_buy_quote": 2643.67175}, {"ts": 1775280780000, "open": 0.04114, "high": 0.04128, "low": 0.04111, "close": 0.04128, "volume": 40656.0, "quote_volume": 1674.28519, "trades": 39, "taker_buy_quote": 1044.19266}, {"ts": 1775280840000, "open": 0.04119, "high": 0.04138, "low": 0.04112, "close": 0.04138, "volume": 103840.0, "quote_volume": 4278.83692, "trades": 32, "taker_buy_quote": 2921.31638}, {"ts": 1775280900000, "open": 0.04138, "high": 0.04148, "low": 0.04128, "close": 0.04128, "volume": 44839.0, "quote_volume": 1855.77818, "trades": 56, "taker_buy_quote": 576.30764}, {"ts": 1775280960000, "open": 0.04133, "high": 0.04156, "low": 0.0413, "close": 0.04148, "volume": 87451.0, "quote_volume": 3624.89046, "trades": 80, "taker_buy_quote": 2703.61639}, {"ts": 1775281020000, "open": 0.04145, "high": 0.04155, "low": 0.04138, "close": 0.04155, "volume": 57653.0, "quote_volume": 2391.47679, "trades": 64, "taker_buy_quote": 1751.81057}, {"ts": 1775281080000, "open": 0.04146, "high": 0.04146, "low": 0.04144, "close": 0.04146, "volume": 13733.0, "quote_volume": 569.27018, "trades": 4, "taker_buy_quote": 569.27018}, {"ts": 1775281140000, "open": 0.04148, "high": 0.04166, "low": 0.04148, "close": 0.04156, "volume": 28473.0, "quote_volume": 1183.90718, "trades": 37, "taker_buy_quote": 978.33737}, {"ts": 1775281200000, "open": 0.04158, "high": 0.04178, "low": 0.04156, "close": 0.04174, "volume": 240879.0, "quote_volume": 10030.7549, "trades": 122, "taker_buy_quote": 6835.35746}, {"ts": 1775281260000, "open": 0.04169, "high": 0.04178, "low": 0.04146, "close": 0.04156, "volume": 154733.0, "quote_volume": 6436.11421, "trades": 99, "taker_buy_quote": 2527.84318}, {"ts": 1775281320000, "open": 0.04154, "high": 0.04159, "low": 0.04153, "close": 0.04156, "volume": 42082.0, "quote_volume": 1748.89267, "trades": 19, "taker_buy_quote": 1748.89267}, {"ts": 1775281380000, "open": 0.0415, "high": 0.04159, "low": 0.04143, "close": 0.04143, "volume": 144293.0, "quote_volume": 5990.30476, "trades": 84, "taker_buy_quote": 3572.38016}, {"ts": 1775281440000, "open": 0.04142, "high": 0.04148, "low": 0.0414, "close": 0.04146, "volume": 37965.0, "quote_volume": 1573.07557, "trades": 24, "taker_buy_quote": 1427.46665}, {"ts": 1775281500000, "open": 0.04138, "high": 0.04152, "low": 0.04138, "close": 0.04143, "volume": 42005.0, "quote_volume": 1741.77497, "trades": 31, "taker_buy_quote": 1433.81088}, {"ts": 1775281560000, "open": 0.04142, "high": 0.04151, "low": 0.04136, "close": 0.04136, "volume": 13733.0, "quote_volume": 569.00518, "trades": 14, "taker_buy_quote": 400.21012}, {"ts": 1775281620000, "open": 0.04143, "high": 0.04145, "low": 0.04132, "close": 0.04132, "volume": 61564.0, "quote_volume": 2548.16351, "trades": 58, "taker_buy_quote": 469.72769}, {"ts": 1775281680000, "open": 0.04132, "high": 0.04132, "low": 0.0411, "close": 0.04118, "volume": 59688.0, "quote_volume": 2460.52455, "trades": 57, "taker_buy_quote": 170.24936}, {"ts": 1775281740000, "open": 0.04118, "high": 0.04118, "low": 0.04111, "close": 0.04118, "volume": 6632.0, "quote_volume": 272.82016, "trades": 7, "taker_buy_quote": 141.93325}, {"ts": 1775281800000, "open": 0.04112, "high": 0.04112, "low": 0.04088, "close": 0.04092, "volume": 243858.0, "quote_volume": 9992.66787, "trades": 120, "taker_buy_quote": 4916.39179}, {"ts": 1775281860000, "open": 0.04091, "high": 0.04134, "low": 0.04091, "close": 0.04132, "volume": 31185.0, "quote_volume": 1283.08813, "trades": 51, "taker_buy_quote": 616.88581}, {"ts": 1775281920000, "open": 0.04136, "high": 0.04158, "low": 0.04135, "close": 0.04158, "volume": 94782.0, "quote_volume": 3927.96666, "trades": 73, "taker_buy_quote": 1248.10801}, {"ts": 1775281980000, "open": 0.04157, "high": 0.04163, "low": 0.0413, "close": 0.0413, "volume": 70420.0, "quote_volume": 2923.77203, "trades": 61, "taker_buy_quote": 779.79324}, {"ts": 1775282040000, "open": 0.04129, "high": 0.04152, "low": 0.04126, "close": 0.04152, "volume": 24937.0, "quote_volume": 1031.16141, "trades": 37, "taker_buy_quote": 638.02708}, {"ts": 1775282100000, "open": 0.04154, "high": 0.0422, "low": 0.0414, "close": 0.04205, "volume": 789267.0, "quote_volume": 33020.39457, "trades": 281, "taker_buy_quote": 25668.11078}, {"ts": 1775282160000, "open": 0.04207, "high": 0.04218, "low": 0.04165, "close": 0.04186, "volume": 385313.0, "quote_volume": 16151.00622, "trades": 155, "taker_buy_quote": 10091.73483}, {"ts": 1775282220000, "open": 0.04181, "high": 0.04205, "low": 0.04178, "close": 0.04189, "volume": 55884.0, "quote_volume": 2341.85473, "trades": 63, "taker_buy_quote": 1079.73885}, {"ts": 1775282280000, "open": 0.04189, "high": 0.04189, "low": 0.04174, "close": 0.04189, "volume": 99958.0, "quote_volume": 4183.22587, "trades": 43, "taker_buy_quote": 607.23795}, {"ts": 1775282340000, "open": 0.0419, "high": 0.04194, "low": 0.04184, "close": 0.04184, "volume": 12931.0, "quote_volume": 541.5249, "trades": 7, "taker_buy_quote": 137.39802}, {"ts": 1775282400000, "open": 0.04189, "high": 0.04208, "low": 0.04189, "close": 0.04208, "volume": 8608.0, "quote_volume": 361.17096, "trades": 21, "taker_buy_quote": 344.35896}, {"ts": 1775282460000, "open": 0.042, "high": 0.04219, "low": 0.042, "close": 0.042, "volume": 68170.0, "quote_volume": 2869.02169, "trades": 55, "taker_buy_quote": 2030.70215}, {"ts": 1775282520000, "open": 0.04198, "high": 0.04198, "low": 0.04176, "close": 0.04176, "volume": 21660.0, "quote_volume": 908.31744, "trades": 24, "taker_buy_quote": 335.25228}, {"ts": 1775282580000, "open": 0.04181, "high": 0.04182, "low": 0.04157, "close": 0.04161, "volume": 74435.0, "quote_volume": 3101.59296, "trades": 46, "taker_buy_quote": 1219.84422}, {"ts": 1775282640000, "open": 0.04158, "high": 0.04158, "low": 0.04137, "close": 0.04137, "volume": 60530.0, "quote_volume": 2508.34625, "trades": 48, "taker_buy_quote": 1101.85727}, {"ts": 1775282700000, "open": 0.04136, "high": 0.04137, "low": 0.04122, "close": 0.04126, "volume": 72437.0, "quote_volume": 2990.78326, "trades": 64, "taker_buy_quote": 1520.52489}, {"ts": 1775282760000, "open": 0.04129, "high": 0.04168, "low": 0.04129, "close": 0.04157, "volume": 49765.0, "quote_volume": 2065.71792, "trades": 74, "taker_buy_quote": 1560.4371}, {"ts": 1775282820000, "open": 0.04159, "high": 0.04173, "low": 0.04142, "close": 0.04146, "volume": 55285.0, "quote_volume": 2298.39911, "trades": 42, "taker_buy_quote": 345.52749}, {"ts": 1775282880000, "open": 0.04142, "high": 0.04185, "low": 0.0414, "close": 0.04177, "volume": 116835.0, "quote_volume": 4869.59839, "trades": 84, "taker_buy_quote": 3747.19149}, {"ts": 1775282940000, "open": 0.04179, "high": 0.04194, "low": 0.04179, "close": 0.04194, "volume": 20166.0, "quote_volume": 844.10844, "trades": 20, "taker_buy_quote": 478.27811}, {"ts": 1775283000000, "open": 0.04188, "high": 0.04188, "low": 0.04164, "close": 0.04164, "volume": 28660.0, "quote_volume": 1197.02066, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775283060000, "open": 0.04162, "high": 0.04166, "low": 0.0416, "close": 0.04166, "volume": 19179.0, "quote_volume": 798.26418, "trades": 10, "taker_buy_quote": 787.19592}, {"ts": 1775283120000, "open": 0.04166, "high": 0.04173, "low": 0.04157, "close": 0.04157, "volume": 42128.0, "quote_volume": 1753.95505, "trades": 30, "taker_buy_quote": 369.04387}, {"ts": 1775283180000, "open": 0.04161, "high": 0.04196, "low": 0.04161, "close": 0.04196, "volume": 31946.0, "quote_volume": 1334.27708, "trades": 64, "taker_buy_quote": 875.13836}, {"ts": 1775283240000, "open": 0.04191, "high": 0.04218, "low": 0.04172, "close": 0.04172, "volume": 97983.0, "quote_volume": 4109.89738, "trades": 88, "taker_buy_quote": 3463.99032}, {"ts": 1775283300000, "open": 0.04174, "high": 0.04182, "low": 0.04172, "close": 0.04172, "volume": 5242.0, "quote_volume": 218.87741, "trades": 9, "taker_buy_quote": 129.87673}, {"ts": 1775283360000, "open": 0.0417, "high": 0.042, "low": 0.0417, "close": 0.04182, "volume": 50368.0, "quote_volume": 2110.52792, "trades": 38, "taker_buy_quote": 1266.68276}, {"ts": 1775283420000, "open": 0.0418, "high": 0.0418, "low": 0.04147, "close": 0.04147, "volume": 121043.0, "quote_volume": 5030.91335, "trades": 44, "taker_buy_quote": 781.86344}, {"ts": 1775283480000, "open": 0.04147, "high": 0.04153, "low": 0.04144, "close": 0.04151, "volume": 48526.0, "quote_volume": 2012.9075, "trades": 41, "taker_buy_quote": 1880.81146}, {"ts": 1775283540000, "open": 0.04149, "high": 0.0416, "low": 0.04135, "close": 0.0416, "volume": 91360.0, "quote_volume": 3790.09359, "trades": 56, "taker_buy_quote": 2573.87501}, {"ts": 1775283600000, "open": 0.04153, "high": 0.04163, "low": 0.04146, "close": 0.04159, "volume": 54416.0, "quote_volume": 2260.21251, "trades": 32, "taker_buy_quote": 1109.48543}, {"ts": 1775283660000, "open": 0.04156, "high": 0.04164, "low": 0.04146, "close": 0.04146, "volume": 47590.0, "quote_volume": 1977.23396, "trades": 24, "taker_buy_quote": 110.05175}, {"ts": 1775283720000, "open": 0.04149, "high": 0.0415, "low": 0.04138, "close": 0.04139, "volume": 22268.0, "quote_volume": 922.71362, "trades": 27, "taker_buy_quote": 634.84596}, {"ts": 1775283780000, "open": 0.04136, "high": 0.04144, "low": 0.04132, "close": 0.04142, "volume": 23165.0, "quote_volume": 958.43214, "trades": 18, "taker_buy_quote": 515.25026}, {"ts": 1775283840000, "open": 0.0414, "high": 0.04152, "low": 0.0414, "close": 0.04144, "volume": 40233.0, "quote_volume": 1667.42227, "trades": 20, "taker_buy_quote": 762.20051}, {"ts": 1775283900000, "open": 0.04149, "high": 0.04164, "low": 0.04148, "close": 0.04164, "volume": 23549.0, "quote_volume": 977.91746, "trades": 28, "taker_buy_quote": 384.69366}, {"ts": 1775283960000, "open": 0.04166, "high": 0.04167, "low": 0.04156, "close": 0.04159, "volume": 9871.0, "quote_volume": 410.56108, "trades": 8, "taker_buy_quote": 60.39012}, {"ts": 1775284020000, "open": 0.04156, "high": 0.04157, "low": 0.04129, "close": 0.0413, "volume": 77482.0, "quote_volume": 3209.08215, "trades": 60, "taker_buy_quote": 1236.73789}, {"ts": 1775284080000, "open": 0.04128, "high": 0.04148, "low": 0.04096, "close": 0.04148, "volume": 370072.0, "quote_volume": 15275.64162, "trades": 132, "taker_buy_quote": 7587.88178}, {"ts": 1775284140000, "open": 0.04149, "high": 0.04149, "low": 0.04133, "close": 0.04134, "volume": 24662.0, "quote_volume": 1021.03739, "trades": 34, "taker_buy_quote": 463.1056}, {"ts": 1775284200000, "open": 0.04136, "high": 0.04136, "low": 0.04103, "close": 0.04115, "volume": 25556.0, "quote_volume": 1053.21999, "trades": 44, "taker_buy_quote": 212.52228}, {"ts": 1775284260000, "open": 0.04113, "high": 0.04125, "low": 0.04105, "close": 0.04125, "volume": 34111.0, "quote_volume": 1402.97877, "trades": 39, "taker_buy_quote": 938.50951}, {"ts": 1775284320000, "open": 0.04124, "high": 0.0413, "low": 0.04118, "close": 0.04118, "volume": 11267.0, "quote_volume": 464.48885, "trades": 19, "taker_buy_quote": 43.65156}, {"ts": 1775284380000, "open": 0.0412, "high": 0.04147, "low": 0.0412, "close": 0.04138, "volume": 112307.0, "quote_volume": 4642.94825, "trades": 78, "taker_buy_quote": 1311.42308}, {"ts": 1775284440000, "open": 0.04144, "high": 0.04151, "low": 0.04114, "close": 0.04114, "volume": 28109.0, "quote_volume": 1163.29442, "trades": 32, "taker_buy_quote": 34.44904}, {"ts": 1775284500000, "open": 0.04112, "high": 0.04112, "low": 0.04062, "close": 0.04068, "volume": 167554.0, "quote_volume": 6844.73727, "trades": 120, "taker_buy_quote": 1494.11957}, {"ts": 1775284560000, "open": 0.04066, "high": 0.04102, "low": 0.04065, "close": 0.04083, "volume": 76463.0, "quote_volume": 3123.3883, "trades": 59, "taker_buy_quote": 2441.04798}, {"ts": 1775284620000, "open": 0.04082, "high": 0.04089, "low": 0.04073, "close": 0.04086, "volume": 20461.0, "quote_volume": 835.61094, "trades": 26, "taker_buy_quote": 240.57847}, {"ts": 1775284680000, "open": 0.0409, "high": 0.041, "low": 0.0408, "close": 0.041, "volume": 39007.0, "quote_volume": 1593.57302, "trades": 22, "taker_buy_quote": 350.92682}, {"ts": 1775284740000, "open": 0.04084, "high": 0.04086, "low": 0.04074, "close": 0.04074, "volume": 11957.0, "quote_volume": 487.60201, "trades": 16, "taker_buy_quote": 280.09568}, {"ts": 1775284800000, "open": 0.04078, "high": 0.04086, "low": 0.04074, "close": 0.04076, "volume": 7980.0, "quote_volume": 325.544, "trades": 17, "taker_buy_quote": 144.72928}, {"ts": 1775284860000, "open": 0.04076, "high": 0.0409, "low": 0.04076, "close": 0.04084, "volume": 26248.0, "quote_volume": 1072.08532, "trades": 31, "taker_buy_quote": 153.696}, {"ts": 1775284920000, "open": 0.04092, "high": 0.04095, "low": 0.04078, "close": 0.04083, "volume": 3000.0, "quote_volume": 122.68312, "trades": 11, "taker_buy_quote": 80.95602}, {"ts": 1775284980000, "open": 0.04076, "high": 0.0408, "low": 0.04072, "close": 0.04078, "volume": 18914.0, "quote_volume": 770.82438, "trades": 17, "taker_buy_quote": 672.97795}, {"ts": 1775285040000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285100000, "open": 0.04073, "high": 0.04078, "low": 0.04065, "close": 0.04065, "volume": 39062.0, "quote_volume": 1590.35548, "trades": 33, "taker_buy_quote": 175.53102}, {"ts": 1775285160000, "open": 0.04065, "high": 0.04068, "low": 0.04051, "close": 0.04068, "volume": 83610.0, "quote_volume": 3395.21654, "trades": 37, "taker_buy_quote": 298.65156}, {"ts": 1775285220000, "open": 0.0406, "high": 0.04082, "low": 0.04047, "close": 0.04082, "volume": 174068.0, "quote_volume": 7075.08676, "trades": 92, "taker_buy_quote": 4921.26347}, {"ts": 1775285280000, "open": 0.04075, "high": 0.04088, "low": 0.04046, "close": 0.04073, "volume": 175387.0, "quote_volume": 7134.69285, "trades": 109, "taker_buy_quote": 3662.65248}, {"ts": 1775285340000, "open": 0.04082, "high": 0.04084, "low": 0.04068, "close": 0.0408, "volume": 63827.0, "quote_volume": 2600.91576, "trades": 55, "taker_buy_quote": 1146.45041}, {"ts": 1775285400000, "open": 0.04075, "high": 0.04097, "low": 0.04073, "close": 0.04084, "volume": 90684.0, "quote_volume": 3702.02622, "trades": 44, "taker_buy_quote": 3276.7991}, {"ts": 1775285460000, "open": 0.04084, "high": 0.04088, "low": 0.04068, "close": 0.04088, "volume": 98017.0, "quote_volume": 3997.51463, "trades": 54, "taker_buy_quote": 3195.46768}, {"ts": 1775285520000, "open": 0.04083, "high": 0.04099, "low": 0.04083, "close": 0.04093, "volume": 17657.0, "quote_volume": 722.50978, "trades": 29, "taker_buy_quote": 304.77951}, {"ts": 1775285580000, "open": 0.04093, "high": 0.04118, "low": 0.04093, "close": 0.0411, "volume": 74944.0, "quote_volume": 3075.91074, "trades": 42, "taker_buy_quote": 1079.53035}, {"ts": 1775285640000, "open": 0.04118, "high": 0.04129, "low": 0.04115, "close": 0.04129, "volume": 79423.0, "quote_volume": 3275.58016, "trades": 38, "taker_buy_quote": 1095.85049}, {"ts": 1775285700000, "open": 0.04123, "high": 0.04139, "low": 0.04116, "close": 0.04116, "volume": 22750.0, "quote_volume": 939.9217, "trades": 28, "taker_buy_quote": 556.27426}, {"ts": 1775285760000, "open": 0.04114, "high": 0.04114, "low": 0.0411, "close": 0.04113, "volume": 11703.0, "quote_volume": 481.40496, "trades": 10, "taker_buy_quote": 418.83276}, {"ts": 1775285820000, "open": 0.04114, "high": 0.04132, "low": 0.04114, "close": 0.04132, "volume": 53786.0, "quote_volume": 2216.99912, "trades": 40, "taker_buy_quote": 885.71458}, {"ts": 1775285880000, "open": 0.04126, "high": 0.04148, "low": 0.04126, "close": 0.04132, "volume": 37893.0, "quote_volume": 1567.6862, "trades": 30, "taker_buy_quote": 1155.54557}, {"ts": 1775285940000, "open": 0.0413, "high": 0.0413, "low": 0.04112, "close": 0.04112, "volume": 1668.0, "quote_volume": 68.74812, "trades": 11, "taker_buy_quote": 13.52672}, {"ts": 1775286000000, "open": 0.0411, "high": 0.0413, "low": 0.04102, "close": 0.0413, "volume": 22254.0, "quote_volume": 917.02472, "trades": 39, "taker_buy_quote": 821.61666}, {"ts": 1775286060000, "open": 0.04124, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 12120.0, "quote_volume": 499.97351, "trades": 15, "taker_buy_quote": 424.9861}, {"ts": 1775286120000, "open": 0.04122, "high": 0.04138, "low": 0.0412, "close": 0.04134, "volume": 25534.0, "quote_volume": 1054.08973, "trades": 24, "taker_buy_quote": 1015.09961}, {"ts": 1775286180000, "open": 0.04134, "high": 0.04134, "low": 0.0413, "close": 0.0413, "volume": 4873.0, "quote_volume": 201.37715, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775286240000, "open": 0.04138, "high": 0.0415, "low": 0.04124, "close": 0.04131, "volume": 99969.0, "quote_volume": 4137.21558, "trades": 71, "taker_buy_quote": 1991.20628}, {"ts": 1775286300000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 412.0, "quote_volume": 16.98264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775286360000, "open": 0.04122, "high": 0.04148, "low": 0.04119, "close": 0.04148, "volume": 49214.0, "quote_volume": 2034.24114, "trades": 37, "taker_buy_quote": 1772.50505}, {"ts": 1775286420000, "open": 0.0415, "high": 0.0419, "low": 0.0415, "close": 0.04159, "volume": 81260.0, "quote_volume": 3387.31594, "trades": 103, "taker_buy_quote": 2711.67625}, {"ts": 1775286480000, "open": 0.04165, "high": 0.04167, "low": 0.0415, "close": 0.04156, "volume": 8230.0, "quote_volume": 342.50851, "trades": 19, "taker_buy_quote": 251.49337}, {"ts": 1775286540000, "open": 0.04156, "high": 0.04162, "low": 0.04156, "close": 0.04162, "volume": 8092.0, "quote_volume": 336.3158, "trades": 8, "taker_buy_quote": 336.3158}, {"ts": 1775286600000, "open": 0.04155, "high": 0.04158, "low": 0.0415, "close": 0.04158, "volume": 34063.0, "quote_volume": 1415.45313, "trades": 30, "taker_buy_quote": 1133.21432}, {"ts": 1775286660000, "open": 0.0416, "high": 0.04181, "low": 0.0416, "close": 0.04181, "volume": 45316.0, "quote_volume": 1889.82618, "trades": 55, "taker_buy_quote": 1647.27791}, {"ts": 1775286720000, "open": 0.04178, "high": 0.04178, "low": 0.04162, "close": 0.04162, "volume": 104818.0, "quote_volume": 4371.53142, "trades": 38, "taker_buy_quote": 260.19679}, {"ts": 1775286780000, "open": 0.04161, "high": 0.04169, "low": 0.04146, "close": 0.04159, "volume": 76714.0, "quote_volume": 3191.23169, "trades": 46, "taker_buy_quote": 2230.84944}, {"ts": 1775286840000, "open": 0.0416, "high": 0.04177, "low": 0.04156, "close": 0.04174, "volume": 33024.0, "quote_volume": 1376.31801, "trades": 33, "taker_buy_quote": 663.50697}, {"ts": 1775286900000, "open": 0.04162, "high": 0.04165, "low": 0.04136, "close": 0.04143, "volume": 95520.0, "quote_volume": 3963.60998, "trades": 81, "taker_buy_quote": 2146.07578}, {"ts": 1775286960000, "open": 0.04141, "high": 0.04161, "low": 0.04138, "close": 0.04138, "volume": 146529.0, "quote_volume": 6074.61812, "trades": 56, "taker_buy_quote": 2361.18371}, {"ts": 1775287020000, "open": 0.04136, "high": 0.04175, "low": 0.04134, "close": 0.04164, "volume": 58999.0, "quote_volume": 2454.39239, "trades": 67, "taker_buy_quote": 1776.02144}, {"ts": 1775287080000, "open": 0.04166, "high": 0.04182, "low": 0.04166, "close": 0.04179, "volume": 55312.0, "quote_volume": 2306.13846, "trades": 38, "taker_buy_quote": 1436.04294}, {"ts": 1775287140000, "open": 0.04181, "high": 0.04188, "low": 0.04179, "close": 0.04179, "volume": 14254.0, "quote_volume": 595.89345, "trades": 10, "taker_buy_quote": 111.54247}, {"ts": 1775287200000, "open": 0.0419, "high": 0.0422, "low": 0.0419, "close": 0.0421, "volume": 82836.0, "quote_volume": 3479.01201, "trades": 57, "taker_buy_quote": 3368.84926}, {"ts": 1775287260000, "open": 0.04219, "high": 0.04244, "low": 0.04212, "close": 0.04226, "volume": 139791.0, "quote_volume": 5913.17244, "trades": 148, "taker_buy_quote": 3946.85913}, {"ts": 1775287320000, "open": 0.04228, "high": 0.04242, "low": 0.04221, "close": 0.04242, "volume": 138399.0, "quote_volume": 5859.59918, "trades": 113, "taker_buy_quote": 3911.71749}, {"ts": 1775287380000, "open": 0.04244, "high": 0.04244, "low": 0.0423, "close": 0.04243, "volume": 30996.0, "quote_volume": 1314.03375, "trades": 23, "taker_buy_quote": 533.34125}, {"ts": 1775287440000, "open": 0.04244, "high": 0.0425, "low": 0.04238, "close": 0.04245, "volume": 46435.0, "quote_volume": 1971.34585, "trades": 50, "taker_buy_quote": 1474.84316}, {"ts": 1775287500000, "open": 0.04243, "high": 0.043, "low": 0.04238, "close": 0.04299, "volume": 141958.0, "quote_volume": 6079.40694, "trades": 105, "taker_buy_quote": 5113.68609}, {"ts": 1775287560000, "open": 0.04302, "high": 0.0431, "low": 0.04283, "close": 0.04298, "volume": 377487.0, "quote_volume": 16217.67882, "trades": 143, "taker_buy_quote": 7227.02248}, {"ts": 1775287620000, "open": 0.04298, "high": 0.04315, "low": 0.04298, "close": 0.04304, "volume": 80820.0, "quote_volume": 3478.68727, "trades": 48, "taker_buy_quote": 2869.68401}, {"ts": 1775287680000, "open": 0.043, "high": 0.0432, "low": 0.04276, "close": 0.04309, "volume": 459854.0, "quote_volume": 19776.02606, "trades": 264, "taker_buy_quote": 11186.87655}, {"ts": 1775287740000, "open": 0.04306, "high": 0.04318, "low": 0.0427, "close": 0.04283, "volume": 304045.0, "quote_volume": 13068.88961, "trades": 210, "taker_buy_quote": 4989.27193}, {"ts": 1775287800000, "open": 0.04283, "high": 0.04336, "low": 0.04274, "close": 0.04336, "volume": 309023.0, "quote_volume": 13320.55551, "trades": 145, "taker_buy_quote": 10323.36783}, {"ts": 1775287860000, "open": 0.04336, "high": 0.04343, "low": 0.04306, "close": 0.04306, "volume": 88649.0, "quote_volume": 3835.19848, "trades": 69, "taker_buy_quote": 1325.25389}, {"ts": 1775287920000, "open": 0.0431, "high": 0.04314, "low": 0.0425, "close": 0.04265, "volume": 196295.0, "quote_volume": 8384.97571, "trades": 118, "taker_buy_quote": 4523.3592}, {"ts": 1775287980000, "open": 0.0426, "high": 0.04266, "low": 0.04231, "close": 0.04248, "volume": 100855.0, "quote_volume": 4279.37986, "trades": 61, "taker_buy_quote": 3177.35616}, {"ts": 1775288040000, "open": 0.0425, "high": 0.04261, "low": 0.04208, "close": 0.04214, "volume": 181421.0, "quote_volume": 7679.45075, "trades": 98, "taker_buy_quote": 3149.60111}, {"ts": 1775288100000, "open": 0.04222, "high": 0.0423, "low": 0.04191, "close": 0.04208, "volume": 255807.0, "quote_volume": 10740.5228, "trades": 85, "taker_buy_quote": 6623.06755}, {"ts": 1775288160000, "open": 0.04205, "high": 0.04221, "low": 0.04203, "close": 0.04216, "volume": 28563.0, "quote_volume": 1202.83356, "trades": 22, "taker_buy_quote": 1096.15936}, {"ts": 1775288220000, "open": 0.0422, "high": 0.04262, "low": 0.0422, "close": 0.04262, "volume": 38043.0, "quote_volume": 1613.68409, "trades": 39, "taker_buy_quote": 1487.67051}, {"ts": 1775288280000, "open": 0.04264, "high": 0.04265, "low": 0.0424, "close": 0.0424, "volume": 35214.0, "quote_volume": 1498.25523, "trades": 26, "taker_buy_quote": 805.90223}, {"ts": 1775288340000, "open": 0.0424, "high": 0.0424, "low": 0.04216, "close": 0.04216, "volume": 8684.0, "quote_volume": 367.4, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775288400000, "open": 0.04226, "high": 0.0424, "low": 0.04226, "close": 0.04238, "volume": 21762.0, "quote_volume": 921.17116, "trades": 29, "taker_buy_quote": 734.16395}, {"ts": 1775288460000, "open": 0.04232, "high": 0.04242, "low": 0.04228, "close": 0.0423, "volume": 45583.0, "quote_volume": 1931.55179, "trades": 30, "taker_buy_quote": 1573.75571}, {"ts": 1775288520000, "open": 0.04229, "high": 0.04229, "low": 0.04209, "close": 0.04216, "volume": 68284.0, "quote_volume": 2877.41486, "trades": 30, "taker_buy_quote": 606.02202}, {"ts": 1775288580000, "open": 0.04224, "high": 0.04252, "low": 0.04224, "close": 0.04252, "volume": 17822.0, "quote_volume": 753.9929, "trades": 31, "taker_buy_quote": 674.02731}, {"ts": 1775288640000, "open": 0.04254, "high": 0.04297, "low": 0.04254, "close": 0.04277, "volume": 96210.0, "quote_volume": 4114.28277, "trades": 78, "taker_buy_quote": 2938.31142}, {"ts": 1775288700000, "open": 0.04278, "high": 0.04288, "low": 0.04262, "close": 0.04266, "volume": 10573.0, "quote_volume": 451.71122, "trades": 26, "taker_buy_quote": 28.88288}, {"ts": 1775288760000, "open": 0.04275, "high": 0.04288, "low": 0.0425, "close": 0.04283, "volume": 47323.0, "quote_volume": 2020.3961, "trades": 51, "taker_buy_quote": 731.54672}, {"ts": 1775288820000, "open": 0.04284, "high": 0.04296, "low": 0.04283, "close": 0.04291, "volume": 26470.0, "quote_volume": 1135.24767, "trades": 36, "taker_buy_quote": 871.55348}, {"ts": 1775288880000, "open": 0.04284, "high": 0.04497, "low": 0.04284, "close": 0.04475, "volume": 2499298.0, "quote_volume": 110048.41939, "trades": 1194, "taker_buy_quote": 61701.3047}, {"ts": 1775288940000, "open": 0.04486, "high": 0.0449, "low": 0.0434, "close": 0.04378, "volume": 976099.0, "quote_volume": 42939.27504, "trades": 463, "taker_buy_quote": 15322.20257}, {"ts": 1775289000000, "open": 0.04375, "high": 0.04375, "low": 0.0433, "close": 0.04341, "volume": 142951.0, "quote_volume": 6202.45169, "trades": 108, "taker_buy_quote": 3164.92246}, {"ts": 1775289060000, "open": 0.04332, "high": 0.04332, "low": 0.04273, "close": 0.04302, "volume": 518010.0, "quote_volume": 22269.84205, "trades": 282, "taker_buy_quote": 11471.46898}, {"ts": 1775289120000, "open": 0.04301, "high": 0.04312, "low": 0.04286, "close": 0.04309, "volume": 181856.0, "quote_volume": 7817.7772, "trades": 94, "taker_buy_quote": 3902.1222}, {"ts": 1775289180000, "open": 0.04311, "high": 0.04315, "low": 0.04287, "close": 0.04296, "volume": 144839.0, "quote_volume": 6240.46272, "trades": 97, "taker_buy_quote": 5882.52442}, {"ts": 1775289240000, "open": 0.04298, "high": 0.043, "low": 0.04276, "close": 0.04297, "volume": 203028.0, "quote_volume": 8725.17294, "trades": 125, "taker_buy_quote": 7997.84674}, {"ts": 1775289300000, "open": 0.04298, "high": 0.04337, "low": 0.04298, "close": 0.04327, "volume": 336779.0, "quote_volume": 14516.74445, "trades": 254, "taker_buy_quote": 12246.71935}, {"ts": 1775289360000, "open": 0.04332, "high": 0.0437, "low": 0.04326, "close": 0.04357, "volume": 85882.0, "quote_volume": 3734.42218, "trades": 86, "taker_buy_quote": 1834.14077}, {"ts": 1775289420000, "open": 0.04367, "high": 0.04384, "low": 0.04366, "close": 0.04371, "volume": 109402.0, "quote_volume": 4784.07988, "trades": 74, "taker_buy_quote": 2439.18468}, {"ts": 1775289480000, "open": 0.04376, "high": 0.0439, "low": 0.04356, "close": 0.04373, "volume": 224200.0, "quote_volume": 9802.91219, "trades": 147, "taker_buy_quote": 4417.34562}, {"ts": 1775289540000, "open": 0.0437, "high": 0.04454, "low": 0.04363, "close": 0.04434, "volume": 457100.0, "quote_volume": 20145.10821, "trades": 228, "taker_buy_quote": 9376.63151}, {"ts": 1775289600000, "open": 0.04435, "high": 0.04448, "low": 0.04336, "close": 0.04353, "volume": 711851.0, "quote_volume": 31259.73358, "trades": 378, "taker_buy_quote": 14948.90874}, {"ts": 1775289660000, "open": 0.04355, "high": 0.04385, "low": 0.04342, "close": 0.04385, "volume": 90437.0, "quote_volume": 3945.33173, "trades": 94, "taker_buy_quote": 2429.35332}, {"ts": 1775289720000, "open": 0.04382, "high": 0.04382, "low": 0.0435, "close": 0.04367, "volume": 32463.0, "quote_volume": 1415.79619, "trades": 56, "taker_buy_quote": 1053.21387}, {"ts": 1775289780000, "open": 0.04361, "high": 0.04366, "low": 0.04343, "close": 0.04354, "volume": 41378.0, "quote_volume": 1801.70412, "trades": 36, "taker_buy_quote": 668.87956}, {"ts": 1775289840000, "open": 0.04354, "high": 0.04362, "low": 0.04334, "close": 0.04342, "volume": 40827.0, "quote_volume": 1776.34605, "trades": 49, "taker_buy_quote": 1389.34568}, {"ts": 1775289900000, "open": 0.04332, "high": 0.04352, "low": 0.04316, "close": 0.04337, "volume": 95509.0, "quote_volume": 4139.85275, "trades": 93, "taker_buy_quote": 1962.29243}, {"ts": 1775289960000, "open": 0.04335, "high": 0.04342, "low": 0.04291, "close": 0.04291, "volume": 187132.0, "quote_volume": 8092.81562, "trades": 155, "taker_buy_quote": 3956.50978}, {"ts": 1775290020000, "open": 0.04299, "high": 0.04342, "low": 0.04299, "close": 0.04308, "volume": 370119.0, "quote_volume": 16012.20836, "trades": 148, "taker_buy_quote": 10280.72398}, {"ts": 1775290080000, "open": 0.04317, "high": 0.04343, "low": 0.04306, "close": 0.04318, "volume": 100005.0, "quote_volume": 4321.18379, "trades": 90, "taker_buy_quote": 3374.25484}, {"ts": 1775290140000, "open": 0.04313, "high": 0.04314, "low": 0.04282, "close": 0.04307, "volume": 137808.0, "quote_volume": 5917.36085, "trades": 111, "taker_buy_quote": 3364.80797}, {"ts": 1775290200000, "open": 0.0431, "high": 0.0433, "low": 0.04285, "close": 0.04298, "volume": 96581.0, "quote_volume": 4164.64865, "trades": 78, "taker_buy_quote": 2212.81859}, {"ts": 1775290260000, "open": 0.04304, "high": 0.04304, "low": 0.04276, "close": 0.04298, "volume": 123426.0, "quote_volume": 5296.51825, "trades": 101, "taker_buy_quote": 2958.83879}, {"ts": 1775290320000, "open": 0.04296, "high": 0.0434, "low": 0.04294, "close": 0.0434, "volume": 130651.0, "quote_volume": 5645.29662, "trades": 108, "taker_buy_quote": 2367.14066}, {"ts": 1775290380000, "open": 0.04341, "high": 0.04344, "low": 0.04282, "close": 0.04282, "volume": 360126.0, "quote_volume": 15561.51395, "trades": 290, "taker_buy_quote": 4353.22864}, {"ts": 1775290440000, "open": 0.0428, "high": 0.0431, "low": 0.0427, "close": 0.0431, "volume": 63876.0, "quote_volume": 2734.99233, "trades": 57, "taker_buy_quote": 2306.28276}, {"ts": 1775290500000, "open": 0.04307, "high": 0.04335, "low": 0.04307, "close": 0.04331, "volume": 23299.0, "quote_volume": 1007.8049, "trades": 41, "taker_buy_quote": 449.1221}, {"ts": 1775290560000, "open": 0.04326, "high": 0.04334, "low": 0.04304, "close": 0.0433, "volume": 130045.0, "quote_volume": 5619.60011, "trades": 124, "taker_buy_quote": 3316.83009}, {"ts": 1775290620000, "open": 0.04331, "high": 0.04332, "low": 0.04314, "close": 0.0433, "volume": 185008.0, "quote_volume": 7999.98531, "trades": 46, "taker_buy_quote": 6861.88335}, {"ts": 1775290680000, "open": 0.0433, "high": 0.04344, "low": 0.04319, "close": 0.04326, "volume": 71842.0, "quote_volume": 3110.31584, "trades": 40, "taker_buy_quote": 954.20286}, {"ts": 1775290740000, "open": 0.04318, "high": 0.04324, "low": 0.04308, "close": 0.04313, "volume": 15218.0, "quote_volume": 656.698, "trades": 16, "taker_buy_quote": 357.64869}, {"ts": 1775290800000, "open": 0.04306, "high": 0.04333, "low": 0.04306, "close": 0.04329, "volume": 52989.0, "quote_volume": 2289.77713, "trades": 52, "taker_buy_quote": 1110.95885}, {"ts": 1775290860000, "open": 0.04324, "high": 0.04324, "low": 0.04301, "close": 0.0431, "volume": 6606.0, "quote_volume": 284.93891, "trades": 19, "taker_buy_quote": 129.81654}, {"ts": 1775290920000, "open": 0.04307, "high": 0.04394, "low": 0.0429, "close": 0.04323, "volume": 913353.0, "quote_volume": 39846.73147, "trades": 559, "taker_buy_quote": 17049.4986}, {"ts": 1775290980000, "open": 0.04325, "high": 0.04331, "low": 0.04305, "close": 0.0432, "volume": 134141.0, "quote_volume": 5795.11346, "trades": 108, "taker_buy_quote": 3883.42576}, {"ts": 1775291040000, "open": 0.0432, "high": 0.04364, "low": 0.0432, "close": 0.04361, "volume": 208792.0, "quote_volume": 9071.46025, "trades": 118, "taker_buy_quote": 7640.20184}, {"ts": 1775291100000, "open": 0.04359, "high": 0.0439, "low": 0.04351, "close": 0.04384, "volume": 280812.0, "quote_volume": 12288.44873, "trades": 221, "taker_buy_quote": 9569.95691}, {"ts": 1775291160000, "open": 0.04385, "high": 0.04393, "low": 0.0435, "close": 0.04371, "volume": 346000.0, "quote_volume": 15146.27787, "trades": 205, "taker_buy_quote": 10381.6294}, {"ts": 1775291220000, "open": 0.04375, "high": 0.04395, "low": 0.04375, "close": 0.04384, "volume": 183155.0, "quote_volume": 8028.4378, "trades": 117, "taker_buy_quote": 3712.02927}, {"ts": 1775291280000, "open": 0.04383, "high": 0.04387, "low": 0.04366, "close": 0.04366, "volume": 99066.0, "quote_volume": 4336.73044, "trades": 60, "taker_buy_quote": 937.85565}, {"ts": 1775291340000, "open": 0.04371, "high": 0.04371, "low": 0.0434, "close": 0.0434, "volume": 7957.0, "quote_volume": 346.74582, "trades": 25, "taker_buy_quote": 202.11602}, {"ts": 1775291400000, "open": 0.04343, "high": 0.04343, "low": 0.043, "close": 0.043, "volume": 41147.0, "quote_volume": 1774.25796, "trades": 51, "taker_buy_quote": 600.49002}, {"ts": 1775291460000, "open": 0.04307, "high": 0.0433, "low": 0.04284, "close": 0.0433, "volume": 323085.0, "quote_volume": 13902.52881, "trades": 151, "taker_buy_quote": 10658.74322}, {"ts": 1775291520000, "open": 0.0432, "high": 0.04328, "low": 0.04306, "close": 0.04312, "volume": 56935.0, "quote_volume": 2458.60033, "trades": 34, "taker_buy_quote": 1336.32911}, {"ts": 1775291580000, "open": 0.04312, "high": 0.0434, "low": 0.04312, "close": 0.04328, "volume": 70541.0, "quote_volume": 3051.83004, "trades": 65, "taker_buy_quote": 2086.15462}, {"ts": 1775291640000, "open": 0.0432, "high": 0.04334, "low": 0.04317, "close": 0.04334, "volume": 6879.0, "quote_volume": 297.33879, "trades": 9, "taker_buy_quote": 139.6081}, {"ts": 1775291700000, "open": 0.04336, "high": 0.04346, "low": 0.04332, "close": 0.04336, "volume": 27996.0, "quote_volume": 1214.92255, "trades": 29, "taker_buy_quote": 1053.72669}, {"ts": 1775291760000, "open": 0.04337, "high": 0.04362, "low": 0.04336, "close": 0.04362, "volume": 71775.0, "quote_volume": 3123.41524, "trades": 58, "taker_buy_quote": 2678.33545}, {"ts": 1775291820000, "open": 0.04354, "high": 0.04358, "low": 0.0433, "close": 0.04348, "volume": 107664.0, "quote_volume": 4679.87505, "trades": 70, "taker_buy_quote": 1548.89712}, {"ts": 1775291880000, "open": 0.04357, "high": 0.04398, "low": 0.04356, "close": 0.0437, "volume": 291393.0, "quote_volume": 12769.21037, "trades": 159, "taker_buy_quote": 9939.72809}, {"ts": 1775291940000, "open": 0.04369, "high": 0.04384, "low": 0.04366, "close": 0.04366, "volume": 36987.0, "quote_volume": 1620.21065, "trades": 20, "taker_buy_quote": 1205.91569}, {"ts": 1775292000000, "open": 0.0437, "high": 0.0437, "low": 0.04348, "close": 0.04367, "volume": 66377.0, "quote_volume": 2893.72365, "trades": 39, "taker_buy_quote": 1953.01713}, {"ts": 1775292060000, "open": 0.04368, "high": 0.04371, "low": 0.0436, "close": 0.04371, "volume": 14705.0, "quote_volume": 642.57523, "trades": 10, "taker_buy_quote": 448.05149}, {"ts": 1775292120000, "open": 0.04362, "high": 0.04367, "low": 0.04359, "close": 0.04359, "volume": 9400.0, "quote_volume": 410.28423, "trades": 9, "taker_buy_quote": 293.47739}, {"ts": 1775292180000, "open": 0.04359, "high": 0.04368, "low": 0.04358, "close": 0.04368, "volume": 9909.0, "quote_volume": 432.2436, "trades": 10, "taker_buy_quote": 229.65048}, {"ts": 1775292240000, "open": 0.04368, "high": 0.044, "low": 0.04368, "close": 0.04387, "volume": 1225970.0, "quote_volume": 53906.54653, "trades": 210, "taker_buy_quote": 49837.25161}, {"ts": 1775292300000, "open": 0.04381, "high": 0.04388, "low": 0.04372, "close": 0.0438, "volume": 194990.0, "quote_volume": 8542.54748, "trades": 90, "taker_buy_quote": 7288.31117}, {"ts": 1775292360000, "open": 0.04385, "high": 0.044, "low": 0.04372, "close": 0.04396, "volume": 548500.0, "quote_volume": 24095.59822, "trades": 168, "taker_buy_quote": 18948.88886}, {"ts": 1775292420000, "open": 0.04398, "high": 0.04492, "low": 0.04396, "close": 0.04461, "volume": 2929055.0, "quote_volume": 129447.58135, "trades": 495, "taker_buy_quote": 107785.03203}, {"ts": 1775292480000, "open": 0.04459, "high": 0.04459, "low": 0.04393, "close": 0.04433, "volume": 276768.0, "quote_volume": 12233.83579, "trades": 218, "taker_buy_quote": 4383.03101}, {"ts": 1775292540000, "open": 0.04433, "high": 0.04446, "low": 0.0441, "close": 0.04441, "volume": 164014.0, "quote_volume": 7246.73308, "trades": 93, "taker_buy_quote": 3876.26461}, {"ts": 1775292600000, "open": 0.04448, "high": 0.04577, "low": 0.0444, "close": 0.04577, "volume": 859230.0, "quote_volume": 38652.46768, "trades": 455, "taker_buy_quote": 23027.32865}, {"ts": 1775292660000, "open": 0.04578, "high": 0.04707, "low": 0.04578, "close": 0.04596, "volume": 1438785.0, "quote_volume": 66785.47323, "trades": 936, "taker_buy_quote": 45028.44897}, {"ts": 1775292720000, "open": 0.04597, "high": 0.0469, "low": 0.04597, "close": 0.0467, "volume": 900768.0, "quote_volume": 41922.20479, "trades": 475, "taker_buy_quote": 30855.5777}, {"ts": 1775292780000, "open": 0.04673, "high": 0.04727, "low": 0.04642, "close": 0.04664, "volume": 571192.0, "quote_volume": 26785.69704, "trades": 432, "taker_buy_quote": 11803.82298}, {"ts": 1775292840000, "open": 0.04675, "high": 0.04693, "low": 0.04641, "close": 0.04662, "volume": 342535.0, "quote_volume": 16002.63831, "trades": 179, "taker_buy_quote": 9102.14212}, {"ts": 1775292900000, "open": 0.0466, "high": 0.04859, "low": 0.04646, "close": 0.04856, "volume": 992072.0, "quote_volume": 47251.71601, "trades": 601, "taker_buy_quote": 36008.34915}, {"ts": 1775292960000, "open": 0.04849, "high": 0.04874, "low": 0.04785, "close": 0.04811, "volume": 684716.0, "quote_volume": 33028.67059, "trades": 502, "taker_buy_quote": 13825.21484}, {"ts": 1775293020000, "open": 0.04807, "high": 0.04817, "low": 0.047, "close": 0.04744, "volume": 703012.0, "quote_volume": 33437.86129, "trades": 408, "taker_buy_quote": 14068.06897}, {"ts": 1775293080000, "open": 0.04739, "high": 0.04762, "low": 0.04686, "close": 0.04735, "volume": 345016.0, "quote_volume": 16293.44386, "trades": 271, "taker_buy_quote": 8407.76075}, {"ts": 1775293140000, "open": 0.04735, "high": 0.048, "low": 0.0471, "close": 0.048, "volume": 1390170.0, "quote_volume": 66466.85064, "trades": 591, "taker_buy_quote": 43793.76877}, {"ts": 1775293200000, "open": 0.048, "high": 0.04956, "low": 0.04706, "close": 0.04886, "volume": 1287721.0, "quote_volume": 62225.24502, "trades": 845, "taker_buy_quote": 40477.93051}, {"ts": 1775293260000, "open": 0.04887, "high": 0.0489, "low": 0.04766, "close": 0.04824, "volume": 939656.0, "quote_volume": 45260.16958, "trades": 787, "taker_buy_quote": 25584.1137}, {"ts": 1775293320000, "open": 0.04834, "high": 0.04893, "low": 0.04778, "close": 0.04846, "volume": 1333221.0, "quote_volume": 64512.63664, "trades": 587, "taker_buy_quote": 34848.37115}, {"ts": 1775293380000, "open": 0.04838, "high": 0.04874, "low": 0.04792, "close": 0.04792, "volume": 381251.0, "quote_volume": 18427.68215, "trades": 235, "taker_buy_quote": 10216.22675}, {"ts": 1775293440000, "open": 0.0479, "high": 0.04842, "low": 0.04747, "close": 0.04787, "volume": 548259.0, "quote_volume": 26353.80699, "trades": 445, "taker_buy_quote": 14193.12564}, {"ts": 1775293500000, "open": 0.04786, "high": 0.04816, "low": 0.04696, "close": 0.04816, "volume": 446418.0, "quote_volume": 21229.00412, "trades": 347, "taker_buy_quote": 12586.55452}, {"ts": 1775293560000, "open": 0.04809, "high": 0.04928, "low": 0.04794, "close": 0.04886, "volume": 880636.0, "quote_volume": 43054.78359, "trades": 917, "taker_buy_quote": 24860.91291}, {"ts": 1775293620000, "open": 0.0488, "high": 0.04924, "low": 0.04842, "close": 0.04866, "volume": 1026705.0, "quote_volume": 50199.59077, "trades": 586, "taker_buy_quote": 23926.4935}, {"ts": 1775293680000, "open": 0.04857, "high": 0.04884, "low": 0.04854, "close": 0.04882, "volume": 138104.0, "quote_volume": 6725.16302, "trades": 142, "taker_buy_quote": 4246.12732}, {"ts": 1775293740000, "open": 0.04874, "high": 0.04876, "low": 0.04797, "close": 0.0483, "volume": 232586.0, "quote_volume": 11259.94924, "trades": 237, "taker_buy_quote": 5924.93141}, {"ts": 1775293800000, "open": 0.04838, "high": 0.04843, "low": 0.04762, "close": 0.04778, "volume": 423335.0, "quote_volume": 20265.628, "trades": 225, "taker_buy_quote": 10660.43581}, {"ts": 1775293860000, "open": 0.04776, "high": 0.04821, "low": 0.04742, "close": 0.04796, "volume": 359286.0, "quote_volume": 17172.63193, "trades": 353, "taker_buy_quote": 9333.02397}, {"ts": 1775293920000, "open": 0.04791, "high": 0.04835, "low": 0.04791, "close": 0.04804, "volume": 215011.0, "quote_volume": 10344.3693, "trades": 260, "taker_buy_quote": 5720.77211}, {"ts": 1775293980000, "open": 0.04801, "high": 0.0485, "low": 0.04759, "close": 0.04819, "volume": 447587.0, "quote_volume": 21484.01511, "trades": 328, "taker_buy_quote": 12798.75552}, {"ts": 1775294040000, "open": 0.04814, "high": 0.04821, "low": 0.04725, "close": 0.04758, "volume": 275433.0, "quote_volume": 13110.65629, "trades": 359, "taker_buy_quote": 7661.10126}, {"ts": 1775294100000, "open": 0.04747, "high": 0.04787, "low": 0.0467, "close": 0.04784, "volume": 906203.0, "quote_volume": 42765.09286, "trades": 439, "taker_buy_quote": 18131.78145}, {"ts": 1775294160000, "open": 0.04773, "high": 0.04798, "low": 0.04684, "close": 0.04702, "volume": 604839.0, "quote_volume": 28661.75411, "trades": 559, "taker_buy_quote": 14703.85027}, {"ts": 1775294220000, "open": 0.04702, "high": 0.0483, "low": 0.04692, "close": 0.04822, "volume": 729192.0, "quote_volume": 34770.41823, "trades": 425, "taker_buy_quote": 27729.60175}, {"ts": 1775294280000, "open": 0.0482, "high": 0.04854, "low": 0.04761, "close": 0.04788, "volume": 618140.0, "quote_volume": 29751.81096, "trades": 336, "taker_buy_quote": 12558.08477}, {"ts": 1775294340000, "open": 0.04794, "high": 0.04846, "low": 0.04794, "close": 0.04811, "volume": 220053.0, "quote_volume": 10622.33155, "trades": 187, "taker_buy_quote": 5787.28443}, {"ts": 1775294400000, "open": 0.04813, "high": 0.0482, "low": 0.04773, "close": 0.04777, "volume": 358138.0, "quote_volume": 17178.29152, "trades": 178, "taker_buy_quote": 11923.74765}, {"ts": 1775294460000, "open": 0.04776, "high": 0.04834, "low": 0.04773, "close": 0.04813, "volume": 417112.0, "quote_volume": 20081.16327, "trades": 176, "taker_buy_quote": 8781.72743}, {"ts": 1775294520000, "open": 0.04812, "high": 0.0484, "low": 0.0479, "close": 0.04817, "volume": 487633.0, "quote_volume": 23508.26557, "trades": 231, "taker_buy_quote": 15845.56779}, {"ts": 1775294580000, "open": 0.04818, "high": 0.04827, "low": 0.04675, "close": 0.04689, "volume": 1044006.0, "quote_volume": 49369.64887, "trades": 976, "taker_buy_quote": 13722.5984}, {"ts": 1775294640000, "open": 0.04687, "high": 0.04698, "low": 0.046, "close": 0.0465, "volume": 1326905.0, "quote_volume": 61667.57143, "trades": 1032, "taker_buy_quote": 33234.68302}, {"ts": 1775294700000, "open": 0.04642, "high": 0.04732, "low": 0.04608, "close": 0.04713, "volume": 991706.0, "quote_volume": 46258.05592, "trades": 352, "taker_buy_quote": 23098.60143}, {"ts": 1775294760000, "open": 0.04714, "high": 0.04734, "low": 0.04698, "close": 0.04715, "volume": 514636.0, "quote_volume": 24288.36187, "trades": 275, "taker_buy_quote": 10423.32303}, {"ts": 1775294820000, "open": 0.04716, "high": 0.04765, "low": 0.04702, "close": 0.04758, "volume": 231188.0, "quote_volume": 10924.86324, "trades": 156, "taker_buy_quote": 6799.63095}, {"ts": 1775294880000, "open": 0.04754, "high": 0.04766, "low": 0.04729, "close": 0.04736, "volume": 215767.0, "quote_volume": 10248.54521, "trades": 140, "taker_buy_quote": 5094.30988}, {"ts": 1775294940000, "open": 0.04736, "high": 0.04827, "low": 0.04722, "close": 0.04809, "volume": 309062.0, "quote_volume": 14780.57921, "trades": 196, "taker_buy_quote": 10091.5042}, {"ts": 1775295000000, "open": 0.0481, "high": 0.0481, "low": 0.04714, "close": 0.0474, "volume": 385278.0, "quote_volume": 18285.07604, "trades": 192, "taker_buy_quote": 6879.19301}, {"ts": 1775295060000, "open": 0.04737, "high": 0.04746, "low": 0.04718, "close": 0.04721, "volume": 280230.0, "quote_volume": 13259.65608, "trades": 140, "taker_buy_quote": 7045.62524}, {"ts": 1775295120000, "open": 0.0472, "high": 0.0472, "low": 0.04631, "close": 0.04663, "volume": 500621.0, "quote_volume": 23419.89003, "trades": 312, "taker_buy_quote": 12752.72645}, {"ts": 1775295180000, "open": 0.04668, "high": 0.04728, "low": 0.04668, "close": 0.04688, "volume": 211268.0, "quote_volume": 9950.69301, "trades": 179, "taker_buy_quote": 4145.6788}, {"ts": 1775295240000, "open": 0.04686, "high": 0.04688, "low": 0.04652, "close": 0.04686, "volume": 140414.0, "quote_volume": 6550.42768, "trades": 93, "taker_buy_quote": 1733.18585}, {"ts": 1775295300000, "open": 0.04681, "high": 0.0469, "low": 0.04667, "close": 0.0469, "volume": 125469.0, "quote_volume": 5871.54694, "trades": 71, "taker_buy_quote": 3157.46411}, {"ts": 1775295360000, "open": 0.04692, "high": 0.04735, "low": 0.04686, "close": 0.047, "volume": 167454.0, "quote_volume": 7890.61425, "trades": 163, "taker_buy_quote": 4038.53913}, {"ts": 1775295420000, "open": 0.04704, "high": 0.0473, "low": 0.04682, "close": 0.04693, "volume": 72155.0, "quote_volume": 3396.96681, "trades": 103, "taker_buy_quote": 1971.16445}, {"ts": 1775295480000, "open": 0.04693, "high": 0.04695, "low": 0.04657, "close": 0.0466, "volume": 268870.0, "quote_volume": 12572.21083, "trades": 159, "taker_buy_quote": 7984.07198}, {"ts": 1775295540000, "open": 0.0466, "high": 0.04696, "low": 0.04642, "close": 0.0469, "volume": 153420.0, "quote_volume": 7178.32473, "trades": 105, "taker_buy_quote": 1443.7768}, {"ts": 1775295600000, "open": 0.0469, "high": 0.04736, "low": 0.0469, "close": 0.04715, "volume": 454310.0, "quote_volume": 21413.27903, "trades": 140, "taker_buy_quote": 12842.65229}, {"ts": 1775295660000, "open": 0.04715, "high": 0.0475, "low": 0.04684, "close": 0.04684, "volume": 119962.0, "quote_volume": 5671.99256, "trades": 157, "taker_buy_quote": 1971.815}, {"ts": 1775295720000, "open": 0.04683, "high": 0.04689, "low": 0.04614, "close": 0.04659, "volume": 244973.0, "quote_volume": 11394.23541, "trades": 265, "taker_buy_quote": 6173.93072}, {"ts": 1775295780000, "open": 0.04649, "high": 0.0467, "low": 0.04619, "close": 0.04627, "volume": 181871.0, "quote_volume": 8443.61411, "trades": 157, "taker_buy_quote": 5633.5169}, {"ts": 1775295840000, "open": 0.04632, "high": 0.04677, "low": 0.04614, "close": 0.04673, "volume": 298119.0, "quote_volume": 13813.11347, "trades": 139, "taker_buy_quote": 10237.5445}, {"ts": 1775295900000, "open": 0.04678, "high": 0.04687, "low": 0.04652, "close": 0.04664, "volume": 593507.0, "quote_volume": 27647.53558, "trades": 156, "taker_buy_quote": 9413.72708}, {"ts": 1775295960000, "open": 0.04665, "high": 0.04683, "low": 0.04652, "close": 0.04683, "volume": 356273.0, "quote_volume": 16588.67456, "trades": 183, "taker_buy_quote": 4278.88374}, {"ts": 1775296020000, "open": 0.04681, "high": 0.04763, "low": 0.04681, "close": 0.04737, "volume": 621364.0, "quote_volume": 29438.33751, "trades": 340, "taker_buy_quote": 16394.78187}, {"ts": 1775296080000, "open": 0.04736, "high": 0.04758, "low": 0.04673, "close": 0.04735, "volume": 267592.0, "quote_volume": 12660.13178, "trades": 242, "taker_buy_quote": 7084.11868}, {"ts": 1775296140000, "open": 0.0474, "high": 0.04744, "low": 0.04657, "close": 0.04668, "volume": 270900.0, "quote_volume": 12692.37695, "trades": 241, "taker_buy_quote": 5815.87748}, {"ts": 1775296200000, "open": 0.04658, "high": 0.04779, "low": 0.04658, "close": 0.04711, "volume": 611045.0, "quote_volume": 28921.776, "trades": 349, "taker_buy_quote": 18338.1381}, {"ts": 1775296260000, "open": 0.04714, "high": 0.04714, "low": 0.04659, "close": 0.04669, "volume": 142449.0, "quote_volume": 6670.55562, "trades": 125, "taker_buy_quote": 2902.89794}, {"ts": 1775296320000, "open": 0.0466, "high": 0.04699, "low": 0.04658, "close": 0.04685, "volume": 120994.0, "quote_volume": 5666.27312, "trades": 95, "taker_buy_quote": 3440.12845}, {"ts": 1775296380000, "open": 0.04678, "high": 0.04698, "low": 0.04673, "close": 0.04678, "volume": 28241.0, "quote_volume": 1322.8665, "trades": 60, "taker_buy_quote": 725.48179}, {"ts": 1775296440000, "open": 0.04679, "high": 0.04712, "low": 0.04679, "close": 0.04696, "volume": 96207.0, "quote_volume": 4521.31542, "trades": 88, "taker_buy_quote": 2919.65073}, {"ts": 1775296500000, "open": 0.04694, "high": 0.04738, "low": 0.04674, "close": 0.04731, "volume": 118724.0, "quote_volume": 5569.47448, "trades": 105, "taker_buy_quote": 2239.22873}, {"ts": 1775296560000, "open": 0.0473, "high": 0.04751, "low": 0.04702, "close": 0.04708, "volume": 176065.0, "quote_volume": 8323.78438, "trades": 206, "taker_buy_quote": 3961.77153}, {"ts": 1775296620000, "open": 0.04709, "high": 0.04746, "low": 0.04709, "close": 0.04738, "volume": 103090.0, "quote_volume": 4875.69108, "trades": 102, "taker_buy_quote": 1902.51381}, {"ts": 1775296680000, "open": 0.04738, "high": 0.0475, "low": 0.04664, "close": 0.04686, "volume": 418744.0, "quote_volume": 19664.67461, "trades": 249, "taker_buy_quote": 5190.99525}, {"ts": 1775296740000, "open": 0.04686, "high": 0.04724, "low": 0.04685, "close": 0.04722, "volume": 110339.0, "quote_volume": 5190.73525, "trades": 97, "taker_buy_quote": 2941.8166}, {"ts": 1775296800000, "open": 0.04716, "high": 0.04728, "low": 0.04676, "close": 0.04677, "volume": 153532.0, "quote_volume": 7236.06099, "trades": 137, "taker_buy_quote": 1749.42281}, {"ts": 1775296860000, "open": 0.04677, "high": 0.04682, "low": 0.04652, "close": 0.0468, "volume": 195027.0, "quote_volume": 9089.16168, "trades": 167, "taker_buy_quote": 3785.48945}, {"ts": 1775296920000, "open": 0.04682, "high": 0.0469, "low": 0.04641, "close": 0.04647, "volume": 580724.0, "quote_volume": 27030.86259, "trades": 87, "taker_buy_quote": 1828.03139}, {"ts": 1775296980000, "open": 0.04648, "high": 0.04664, "low": 0.04636, "close": 0.04652, "volume": 230743.0, "quote_volume": 10725.4279, "trades": 73, "taker_buy_quote": 8440.10796}, {"ts": 1775297040000, "open": 0.0465, "high": 0.04658, "low": 0.0462, "close": 0.04634, "volume": 183910.0, "quote_volume": 8531.39001, "trades": 106, "taker_buy_quote": 3914.32238}, {"ts": 1775297100000, "open": 0.04632, "high": 0.04636, "low": 0.0461, "close": 0.04619, "volume": 168217.0, "quote_volume": 7774.71689, "trades": 123, "taker_buy_quote": 4720.28814}, {"ts": 1775297160000, "open": 0.04617, "high": 0.04634, "low": 0.04606, "close": 0.0462, "volume": 135703.0, "quote_volume": 6268.00885, "trades": 124, "taker_buy_quote": 4544.75034}, {"ts": 1775297220000, "open": 0.0461, "high": 0.04612, "low": 0.04533, "close": 0.04572, "volume": 822548.0, "quote_volume": 37510.29371, "trades": 505, "taker_buy_quote": 12192.14365}, {"ts": 1775297280000, "open": 0.0458, "high": 0.04606, "low": 0.04552, "close": 0.04552, "volume": 290246.0, "quote_volume": 13303.4171, "trades": 191, "taker_buy_quote": 3275.6582}, {"ts": 1775297340000, "open": 0.04561, "high": 0.04562, "low": 0.04534, "close": 0.04552, "volume": 68521.0, "quote_volume": 3117.45256, "trades": 114, "taker_buy_quote": 608.54379}, {"ts": 1775297400000, "open": 0.04552, "high": 0.04576, "low": 0.04541, "close": 0.04566, "volume": 185017.0, "quote_volume": 8430.19601, "trades": 145, "taker_buy_quote": 4157.13422}, {"ts": 1775297460000, "open": 0.0456, "high": 0.04582, "low": 0.04559, "close": 0.04574, "volume": 92354.0, "quote_volume": 4216.52652, "trades": 69, "taker_buy_quote": 1346.96509}, {"ts": 1775297520000, "open": 0.0457, "high": 0.04622, "low": 0.04564, "close": 0.04606, "volume": 178619.0, "quote_volume": 8219.20662, "trades": 105, "taker_buy_quote": 6024.71568}, {"ts": 1775297580000, "open": 0.04616, "high": 0.04626, "low": 0.04574, "close": 0.04582, "volume": 71987.0, "quote_volume": 3316.53647, "trades": 96, "taker_buy_quote": 1749.43306}, {"ts": 1775297640000, "open": 0.04581, "high": 0.04618, "low": 0.0457, "close": 0.04591, "volume": 156603.0, "quote_volume": 7191.8164, "trades": 125, "taker_buy_quote": 2489.63143}, {"ts": 1775297700000, "open": 0.04591, "high": 0.04732, "low": 0.04585, "close": 0.04675, "volume": 595962.0, "quote_volume": 27897.37037, "trades": 372, "taker_buy_quote": 13964.10145}, {"ts": 1775297760000, "open": 0.04678, "high": 0.04785, "low": 0.04678, "close": 0.04727, "volume": 773574.0, "quote_volume": 36693.05755, "trades": 452, "taker_buy_quote": 19526.66909}, {"ts": 1775297820000, "open": 0.04726, "high": 0.04732, "low": 0.04665, "close": 0.04681, "volume": 491737.0, "quote_volume": 23090.38537, "trades": 164, "taker_buy_quote": 2205.06528}, {"ts": 1775297880000, "open": 0.04678, "high": 0.0471, "low": 0.04657, "close": 0.047, "volume": 166748.0, "quote_volume": 7830.43563, "trades": 99, "taker_buy_quote": 5552.01618}, {"ts": 1775297940000, "open": 0.04702, "high": 0.04722, "low": 0.04694, "close": 0.04709, "volume": 59424.0, "quote_volume": 2799.21904, "trades": 71, "taker_buy_quote": 1924.18981}, {"ts": 1775298000000, "open": 0.047, "high": 0.04748, "low": 0.04686, "close": 0.04732, "volume": 126882.0, "quote_volume": 5994.67589, "trades": 126, "taker_buy_quote": 3091.52933}, {"ts": 1775298060000, "open": 0.04734, "high": 0.0476, "low": 0.04717, "close": 0.04723, "volume": 232620.0, "quote_volume": 11028.94544, "trades": 142, "taker_buy_quote": 7121.2791}, {"ts": 1775298120000, "open": 0.04732, "high": 0.04734, "low": 0.0471, "close": 0.04718, "volume": 67040.0, "quote_volume": 3164.9557, "trades": 37, "taker_buy_quote": 1345.42634}, {"ts": 1775298180000, "open": 0.04716, "high": 0.04716, "low": 0.04608, "close": 0.04608, "volume": 388410.0, "quote_volume": 18172.96847, "trades": 158, "taker_buy_quote": 705.99618}, {"ts": 1775298240000, "open": 0.04604, "high": 0.04604, "low": 0.04545, "close": 0.04556, "volume": 246345.0, "quote_volume": 11235.7148, "trades": 147, "taker_buy_quote": 6350.96747}, {"ts": 1775298300000, "open": 0.04552, "high": 0.04561, "low": 0.04521, "close": 0.04544, "volume": 416170.0, "quote_volume": 18894.31304, "trades": 156, "taker_buy_quote": 13068.56594}, {"ts": 1775298360000, "open": 0.04541, "high": 0.04552, "low": 0.04531, "close": 0.04544, "volume": 103203.0, "quote_volume": 4690.43113, "trades": 96, "taker_buy_quote": 1867.70245}, {"ts": 1775298420000, "open": 0.04536, "high": 0.04558, "low": 0.0453, "close": 0.04554, "volume": 100389.0, "quote_volume": 4559.60303, "trades": 66, "taker_buy_quote": 3892.20167}, {"ts": 1775298480000, "open": 0.04551, "high": 0.04586, "low": 0.0454, "close": 0.04574, "volume": 89671.0, "quote_volume": 4094.19643, "trades": 90, "taker_buy_quote": 2999.27728}, {"ts": 1775298540000, "open": 0.04584, "high": 0.04593, "low": 0.04541, "close": 0.04556, "volume": 366591.0, "quote_volume": 16741.43607, "trades": 284, "taker_buy_quote": 8042.48057}, {"ts": 1775298600000, "open": 0.04548, "high": 0.04555, "low": 0.04508, "close": 0.04523, "volume": 259467.0, "quote_volume": 11760.54711, "trades": 228, "taker_buy_quote": 6533.89313}, {"ts": 1775298660000, "open": 0.04525, "high": 0.04538, "low": 0.04507, "close": 0.04523, "volume": 1074379.0, "quote_volume": 48653.42173, "trades": 215, "taker_buy_quote": 40691.0829}, {"ts": 1775298720000, "open": 0.04516, "high": 0.04538, "low": 0.04507, "close": 0.04519, "volume": 263239.0, "quote_volume": 11906.02784, "trades": 210, "taker_buy_quote": 4017.07982}, {"ts": 1775298780000, "open": 0.04526, "high": 0.04602, "low": 0.0451, "close": 0.04595, "volume": 321943.0, "quote_volume": 14676.78617, "trades": 290, "taker_buy_quote": 9455.66228}, {"ts": 1775298840000, "open": 0.04588, "high": 0.0463, "low": 0.04584, "close": 0.04617, "volume": 246689.0, "quote_volume": 11377.18568, "trades": 211, "taker_buy_quote": 7135.1345}, {"ts": 1775298900000, "open": 0.04616, "high": 0.04618, "low": 0.04584, "close": 0.04611, "volume": 139253.0, "quote_volume": 6407.92983, "trades": 112, "taker_buy_quote": 3789.07461}, {"ts": 1775298960000, "open": 0.04602, "high": 0.04614, "low": 0.04563, "close": 0.04591, "volume": 195904.0, "quote_volume": 8980.64093, "trades": 161, "taker_buy_quote": 4056.57079}, {"ts": 1775299020000, "open": 0.04598, "high": 0.04606, "low": 0.0457, "close": 0.04591, "volume": 152681.0, "quote_volume": 7003.38528, "trades": 84, "taker_buy_quote": 1921.05454}, {"ts": 1775299080000, "open": 0.04586, "high": 0.046, "low": 0.0458, "close": 0.04581, "volume": 56808.0, "quote_volume": 2605.55381, "trades": 51, "taker_buy_quote": 1406.65255}, {"ts": 1775299140000, "open": 0.04581, "high": 0.04606, "low": 0.0457, "close": 0.0457, "volume": 61768.0, "quote_volume": 2830.29926, "trades": 46, "taker_buy_quote": 929.49923}, {"ts": 1775299200000, "open": 0.04577, "high": 0.04582, "low": 0.04554, "close": 0.04563, "volume": 53427.0, "quote_volume": 2442.96767, "trades": 42, "taker_buy_quote": 770.41301}, {"ts": 1775299260000, "open": 0.04563, "high": 0.0458, "low": 0.04528, "close": 0.04549, "volume": 87655.0, "quote_volume": 3988.33442, "trades": 103, "taker_buy_quote": 1118.22755}, {"ts": 1775299320000, "open": 0.0455, "high": 0.04562, "low": 0.04532, "close": 0.04556, "volume": 197816.0, "quote_volume": 8989.29776, "trades": 60, "taker_buy_quote": 7672.07135}, {"ts": 1775299380000, "open": 0.04551, "high": 0.04557, "low": 0.0454, "close": 0.04556, "volume": 61300.0, "quote_volume": 2788.26618, "trades": 53, "taker_buy_quote": 1319.51787}, {"ts": 1775299440000, "open": 0.04545, "high": 0.04559, "low": 0.0454, "close": 0.04546, "volume": 42780.0, "quote_volume": 1944.82931, "trades": 49, "taker_buy_quote": 896.88228}, {"ts": 1775299500000, "open": 0.04547, "high": 0.04558, "low": 0.04544, "close": 0.0455, "volume": 105946.0, "quote_volume": 4818.9805, "trades": 41, "taker_buy_quote": 3691.59605}, {"ts": 1775299560000, "open": 0.04552, "high": 0.0457, "low": 0.04538, "close": 0.04545, "volume": 37949.0, "quote_volume": 1726.98287, "trades": 58, "taker_buy_quote": 432.1262}, {"ts": 1775299620000, "open": 0.0455, "high": 0.04559, "low": 0.04542, "close": 0.04548, "volume": 26777.0, "quote_volume": 1218.97261, "trades": 42, "taker_buy_quote": 683.08862}, {"ts": 1775299680000, "open": 0.04546, "high": 0.04546, "low": 0.04472, "close": 0.04478, "volume": 357240.0, "quote_volume": 16064.18552, "trades": 226, "taker_buy_quote": 4172.09313}, {"ts": 1775299740000, "open": 0.04477, "high": 0.04508, "low": 0.0447, "close": 0.04502, "volume": 222373.0, "quote_volume": 9977.98316, "trades": 126, "taker_buy_quote": 6432.13526}, {"ts": 1775299800000, "open": 0.04496, "high": 0.0451, "low": 0.04486, "close": 0.04486, "volume": 99967.0, "quote_volume": 4495.06871, "trades": 86, "taker_buy_quote": 2067.50324}, {"ts": 1775299860000, "open": 0.04486, "high": 0.04492, "low": 0.0446, "close": 0.04476, "volume": 202775.0, "quote_volume": 9073.01514, "trades": 200, "taker_buy_quote": 3579.5161}, {"ts": 1775299920000, "open": 0.04476, "high": 0.04503, "low": 0.04468, "close": 0.04503, "volume": 109437.0, "quote_volume": 4909.85212, "trades": 95, "taker_buy_quote": 3733.55735}, {"ts": 1775299980000, "open": 0.04508, "high": 0.0451, "low": 0.04487, "close": 0.04497, "volume": 111583.0, "quote_volume": 5022.91768, "trades": 82, "taker_buy_quote": 1834.01045}, {"ts": 1775300040000, "open": 0.04493, "high": 0.0453, "low": 0.04493, "close": 0.04516, "volume": 81987.0, "quote_volume": 3702.47465, "trades": 56, "taker_buy_quote": 1265.33993}, {"ts": 1775300100000, "open": 0.04519, "high": 0.04538, "low": 0.04519, "close": 0.04534, "volume": 23290.0, "quote_volume": 1054.37018, "trades": 30, "taker_buy_quote": 444.81163}, {"ts": 1775300160000, "open": 0.04527, "high": 0.04553, "low": 0.04516, "close": 0.0452, "volume": 142465.0, "quote_volume": 6469.35695, "trades": 90, "taker_buy_quote": 4451.02034}, {"ts": 1775300220000, "open": 0.04516, "high": 0.04526, "low": 0.04502, "close": 0.04514, "volume": 55589.0, "quote_volume": 2509.32226, "trades": 48, "taker_buy_quote": 958.96591}, {"ts": 1775300280000, "open": 0.04512, "high": 0.04512, "low": 0.04483, "close": 0.04496, "volume": 22131.0, "quote_volume": 995.91592, "trades": 37, "taker_buy_quote": 303.67906}, {"ts": 1775300340000, "open": 0.04498, "high": 0.04516, "low": 0.04498, "close": 0.04504, "volume": 30647.0, "quote_volume": 1381.74466, "trades": 39, "taker_buy_quote": 697.6468}, {"ts": 1775300400000, "open": 0.04504, "high": 0.0452, "low": 0.04492, "close": 0.04492, "volume": 24439.0, "quote_volume": 1100.25805, "trades": 44, "taker_buy_quote": 239.97856}, {"ts": 1775300460000, "open": 0.04497, "high": 0.04504, "low": 0.04484, "close": 0.04488, "volume": 49728.0, "quote_volume": 2234.01328, "trades": 52, "taker_buy_quote": 1443.07244}, {"ts": 1775300520000, "open": 0.04484, "high": 0.04492, "low": 0.0445, "close": 0.04471, "volume": 327272.0, "quote_volume": 14608.87348, "trades": 175, "taker_buy_quote": 9161.31646}, {"ts": 1775300580000, "open": 0.04475, "high": 0.04494, "low": 0.04475, "close": 0.04481, "volume": 105961.0, "quote_volume": 4754.40252, "trades": 45, "taker_buy_quote": 4344.85335}, {"ts": 1775300640000, "open": 0.0448, "high": 0.0449, "low": 0.04465, "close": 0.0449, "volume": 110616.0, "quote_volume": 4947.89727, "trades": 84, "taker_buy_quote": 2164.05421}, {"ts": 1775300700000, "open": 0.04492, "high": 0.04577, "low": 0.04492, "close": 0.04577, "volume": 393860.0, "quote_volume": 17910.83841, "trades": 236, "taker_buy_quote": 11701.54803}, {"ts": 1775300760000, "open": 0.04576, "high": 0.04579, "low": 0.04528, "close": 0.04539, "volume": 206333.0, "quote_volume": 9397.75929, "trades": 169, "taker_buy_quote": 5336.54295}, {"ts": 1775300820000, "open": 0.04549, "high": 0.04554, "low": 0.04524, "close": 0.04534, "volume": 56529.0, "quote_volume": 2565.9057, "trades": 56, "taker_buy_quote": 927.04434}, {"ts": 1775300880000, "open": 0.04536, "high": 0.04603, "low": 0.04531, "close": 0.04587, "volume": 388771.0, "quote_volume": 17762.75449, "trades": 217, "taker_buy_quote": 12218.15625}, {"ts": 1775300940000, "open": 0.04584, "high": 0.04586, "low": 0.04559, "close": 0.04565, "volume": 80960.0, "quote_volume": 3704.92069, "trades": 58, "taker_buy_quote": 612.93928}, {"ts": 1775301000000, "open": 0.04558, "high": 0.04569, "low": 0.04523, "close": 0.04542, "volume": 335189.0, "quote_volume": 15200.08614, "trades": 140, "taker_buy_quote": 9434.43412}, {"ts": 1775301060000, "open": 0.04548, "high": 0.04552, "low": 0.04495, "close": 0.04528, "volume": 226399.0, "quote_volume": 10224.51209, "trades": 166, "taker_buy_quote": 5643.19493}, {"ts": 1775301120000, "open": 0.04521, "high": 0.04538, "low": 0.04514, "close": 0.04536, "volume": 23920.0, "quote_volume": 1082.56163, "trades": 28, "taker_buy_quote": 392.83414}, {"ts": 1775301180000, "open": 0.04526, "high": 0.0454, "low": 0.04523, "close": 0.04534, "volume": 5591.0, "quote_volume": 253.47762, "trades": 16, "taker_buy_quote": 73.1432}, {"ts": 1775301240000, "open": 0.04528, "high": 0.04537, "low": 0.04516, "close": 0.04537, "volume": 43327.0, "quote_volume": 1960.51707, "trades": 36, "taker_buy_quote": 568.773}, {"ts": 1775301300000, "open": 0.0453, "high": 0.04544, "low": 0.04517, "close": 0.04544, "volume": 60923.0, "quote_volume": 2759.31878, "trades": 43, "taker_buy_quote": 1687.31801}, {"ts": 1775301360000, "open": 0.0454, "high": 0.0454, "low": 0.04512, "close": 0.04521, "volume": 55958.0, "quote_volume": 2528.86029, "trades": 36, "taker_buy_quote": 324.98524}, {"ts": 1775301420000, "open": 0.0452, "high": 0.04524, "low": 0.04504, "close": 0.04516, "volume": 23095.0, "quote_volume": 1042.08588, "trades": 38, "taker_buy_quote": 462.11564}, {"ts": 1775301480000, "open": 0.04522, "high": 0.04528, "low": 0.04496, "close": 0.04518, "volume": 75037.0, "quote_volume": 3381.84917, "trades": 78, "taker_buy_quote": 1233.61099}, {"ts": 1775301540000, "open": 0.04515, "high": 0.04526, "low": 0.04508, "close": 0.04519, "volume": 22166.0, "quote_volume": 1002.17287, "trades": 30, "taker_buy_quote": 823.08985}, {"ts": 1775301600000, "open": 0.04515, "high": 0.04516, "low": 0.0449, "close": 0.04504, "volume": 33122.0, "quote_volume": 1488.32303, "trades": 28, "taker_buy_quote": 276.94548}, {"ts": 1775301660000, "open": 0.04495, "high": 0.04521, "low": 0.04473, "close": 0.04513, "volume": 216131.0, "quote_volume": 9722.16254, "trades": 190, "taker_buy_quote": 5694.23286}, {"ts": 1775301720000, "open": 0.04508, "high": 0.04536, "low": 0.04506, "close": 0.04507, "volume": 39563.0, "quote_volume": 1788.60016, "trades": 77, "taker_buy_quote": 873.45105}, {"ts": 1775301780000, "open": 0.04513, "high": 0.0453, "low": 0.04507, "close": 0.04519, "volume": 65596.0, "quote_volume": 2962.9132, "trades": 67, "taker_buy_quote": 1777.88946}, {"ts": 1775301840000, "open": 0.04528, "high": 0.04603, "low": 0.04526, "close": 0.04593, "volume": 321557.0, "quote_volume": 14693.78208, "trades": 235, "taker_buy_quote": 10839.67282}, {"ts": 1775301900000, "open": 0.04593, "high": 0.04647, "low": 0.04589, "close": 0.04632, "volume": 273345.0, "quote_volume": 12627.74369, "trades": 199, "taker_buy_quote": 3734.25041}, {"ts": 1775301960000, "open": 0.04636, "high": 0.04642, "low": 0.04615, "close": 0.04631, "volume": 77673.0, "quote_volume": 3595.80881, "trades": 109, "taker_buy_quote": 1568.92206}, {"ts": 1775302020000, "open": 0.04626, "high": 0.0463, "low": 0.04603, "close": 0.04608, "volume": 213502.0, "quote_volume": 9864.10961, "trades": 141, "taker_buy_quote": 1282.13267}, {"ts": 1775302080000, "open": 0.04604, "high": 0.04648, "low": 0.04593, "close": 0.04625, "volume": 186992.0, "quote_volume": 8622.64394, "trades": 118, "taker_buy_quote": 2001.64505}, {"ts": 1775302140000, "open": 0.04625, "high": 0.04645, "low": 0.04624, "close": 0.04627, "volume": 179760.0, "quote_volume": 8335.87449, "trades": 101, "taker_buy_quote": 3844.37536}, {"ts": 1775302200000, "open": 0.04627, "high": 0.04636, "low": 0.04607, "close": 0.04629, "volume": 82465.0, "quote_volume": 3808.65426, "trades": 72, "taker_buy_quote": 2646.67675}, {"ts": 1775302260000, "open": 0.04618, "high": 0.04647, "low": 0.04613, "close": 0.04622, "volume": 216158.0, "quote_volume": 10005.31858, "trades": 148, "taker_buy_quote": 6398.43117}, {"ts": 1775302320000, "open": 0.04628, "high": 0.04643, "low": 0.04616, "close": 0.04629, "volume": 46143.0, "quote_volume": 2134.69959, "trades": 47, "taker_buy_quote": 942.44075}, {"ts": 1775302380000, "open": 0.04637, "high": 0.04637, "low": 0.04602, "close": 0.04622, "volume": 75499.0, "quote_volume": 3484.15199, "trades": 63, "taker_buy_quote": 830.08795}, {"ts": 1775302440000, "open": 0.04614, "high": 0.04638, "low": 0.04611, "close": 0.04621, "volume": 152890.0, "quote_volume": 7063.59868, "trades": 80, "taker_buy_quote": 4317.0585}, {"ts": 1775302500000, "open": 0.04616, "high": 0.04616, "low": 0.04513, "close": 0.04513, "volume": 610067.0, "quote_volume": 27821.06288, "trades": 355, "taker_buy_quote": 7954.18407}, {"ts": 1775302560000, "open": 0.04523, "high": 0.0457, "low": 0.04521, "close": 0.04566, "volume": 49452.0, "quote_volume": 2248.10794, "trades": 58, "taker_buy_quote": 472.08906}, {"ts": 1775302620000, "open": 0.04564, "high": 0.04564, "low": 0.04537, "close": 0.04537, "volume": 34529.0, "quote_volume": 1569.10686, "trades": 46, "taker_buy_quote": 987.71807}, {"ts": 1775302680000, "open": 0.04537, "high": 0.04537, "low": 0.04486, "close": 0.04493, "volume": 112751.0, "quote_volume": 5075.05497, "trades": 106, "taker_buy_quote": 2642.55583}, {"ts": 1775302740000, "open": 0.04497, "high": 0.04514, "low": 0.04493, "close": 0.045, "volume": 28763.0, "quote_volume": 1294.87644, "trades": 33, "taker_buy_quote": 887.59486}, {"ts": 1775302800000, "open": 0.04498, "high": 0.04516, "low": 0.04492, "close": 0.04503, "volume": 108670.0, "quote_volume": 4891.81654, "trades": 60, "taker_buy_quote": 780.68002}, {"ts": 1775302860000, "open": 0.04512, "high": 0.04529, "low": 0.04512, "close": 0.04516, "volume": 17111.0, "quote_volume": 774.23161, "trades": 21, "taker_buy_quote": 768.31565}, {"ts": 1775302920000, "open": 0.04516, "high": 0.04522, "low": 0.04502, "close": 0.0451, "volume": 120892.0, "quote_volume": 5455.41106, "trades": 53, "taker_buy_quote": 1010.67295}, {"ts": 1775302980000, "open": 0.04511, "high": 0.04526, "low": 0.04509, "close": 0.04518, "volume": 25750.0, "quote_volume": 1162.71485, "trades": 24, "taker_buy_quote": 954.40516}, {"ts": 1775303040000, "open": 0.04528, "high": 0.04528, "low": 0.04498, "close": 0.04512, "volume": 44011.0, "quote_volume": 1982.18522, "trades": 38, "taker_buy_quote": 1170.96366}, {"ts": 1775303100000, "open": 0.04508, "high": 0.04514, "low": 0.045, "close": 0.045, "volume": 32373.0, "quote_volume": 1459.36977, "trades": 27, "taker_buy_quote": 961.93649}, {"ts": 1775303160000, "open": 0.04499, "high": 0.045, "low": 0.0449, "close": 0.04491, "volume": 72033.0, "quote_volume": 3237.06206, "trades": 35, "taker_buy_quote": 2116.21928}, {"ts": 1775303220000, "open": 0.04488, "high": 0.04502, "low": 0.0445, "close": 0.04464, "volume": 240693.0, "quote_volume": 10762.95147, "trades": 166, "taker_buy_quote": 5016.26023}, {"ts": 1775303280000, "open": 0.04451, "high": 0.04482, "low": 0.04447, "close": 0.0448, "volume": 124095.0, "quote_volume": 5544.29057, "trades": 66, "taker_buy_quote": 3612.12104}, {"ts": 1775303340000, "open": 0.04473, "high": 0.04482, "low": 0.04468, "close": 0.04473, "volume": 32860.0, "quote_volume": 1470.21053, "trades": 17, "taker_buy_quote": 165.16171}, {"ts": 1775303400000, "open": 0.04476, "high": 0.04514, "low": 0.04476, "close": 0.045, "volume": 140196.0, "quote_volume": 6310.84628, "trades": 79, "taker_buy_quote": 4249.16173}, {"ts": 1775303460000, "open": 0.04498, "high": 0.04548, "low": 0.04484, "close": 0.04544, "volume": 302977.0, "quote_volume": 13681.43774, "trades": 235, "taker_buy_quote": 8731.99169}, {"ts": 1775303520000, "open": 0.04538, "high": 0.04541, "low": 0.04504, "close": 0.04512, "volume": 98938.0, "quote_volume": 4472.33162, "trades": 94, "taker_buy_quote": 1976.29885}, {"ts": 1775303580000, "open": 0.04504, "high": 0.0451, "low": 0.04476, "close": 0.0451, "volume": 129114.0, "quote_volume": 5797.38439, "trades": 132, "taker_buy_quote": 3072.87259}, {"ts": 1775303640000, "open": 0.04511, "high": 0.04518, "low": 0.04494, "close": 0.04508, "volume": 46789.0, "quote_volume": 2109.63987, "trades": 46, "taker_buy_quote": 1199.51032}, {"ts": 1775303700000, "open": 0.04504, "high": 0.04523, "low": 0.045, "close": 0.04508, "volume": 44011.0, "quote_volume": 1985.17457, "trades": 40, "taker_buy_quote": 1429.40392}, {"ts": 1775303760000, "open": 0.04507, "high": 0.04536, "low": 0.04507, "close": 0.0452, "volume": 55033.0, "quote_volume": 2490.36103, "trades": 45, "taker_buy_quote": 1404.5211}, {"ts": 1775303820000, "open": 0.04519, "high": 0.04544, "low": 0.04519, "close": 0.04544, "volume": 52620.0, "quote_volume": 2384.59141, "trades": 39, "taker_buy_quote": 1632.72859}, {"ts": 1775303880000, "open": 0.04544, "high": 0.04576, "low": 0.04537, "close": 0.04564, "volume": 130584.0, "quote_volume": 5954.45929, "trades": 82, "taker_buy_quote": 1835.1957}, {"ts": 1775303940000, "open": 0.04558, "high": 0.04566, "low": 0.04546, "close": 0.04563, "volume": 149695.0, "quote_volume": 6818.91854, "trades": 45, "taker_buy_quote": 4738.47261}, {"ts": 1775304000000, "open": 0.04563, "high": 0.04563, "low": 0.04532, "close": 0.04542, "volume": 143127.0, "quote_volume": 6510.66712, "trades": 129, "taker_buy_quote": 2999.338}, {"ts": 1775304060000, "open": 0.04548, "high": 0.04582, "low": 0.04532, "close": 0.0457, "volume": 188845.0, "quote_volume": 8616.96182, "trades": 183, "taker_buy_quote": 4823.54357}, {"ts": 1775304120000, "open": 0.04573, "high": 0.04582, "low": 0.04546, "close": 0.04546, "volume": 86000.0, "quote_volume": 3927.67899, "trades": 75, "taker_buy_quote": 708.74486}, {"ts": 1775304180000, "open": 0.04546, "high": 0.04564, "low": 0.04522, "close": 0.04564, "volume": 215154.0, "quote_volume": 9782.66983, "trades": 162, "taker_buy_quote": 5264.45663}, {"ts": 1775304240000, "open": 0.04565, "high": 0.04616, "low": 0.04565, "close": 0.04588, "volume": 313672.0, "quote_volume": 14392.11444, "trades": 227, "taker_buy_quote": 10477.25456}, {"ts": 1775304300000, "open": 0.04581, "high": 0.04583, "low": 0.04534, "close": 0.04576, "volume": 154177.0, "quote_volume": 7019.71817, "trades": 122, "taker_buy_quote": 3025.4809}, {"ts": 1775304360000, "open": 0.04577, "high": 0.04622, "low": 0.04548, "close": 0.04556, "volume": 227544.0, "quote_volume": 10436.24298, "trades": 194, "taker_buy_quote": 3447.47865}, {"ts": 1775304420000, "open": 0.04555, "high": 0.04562, "low": 0.0452, "close": 0.04557, "volume": 77716.0, "quote_volume": 3526.59849, "trades": 104, "taker_buy_quote": 1283.47932}, {"ts": 1775304480000, "open": 0.04552, "high": 0.04554, "low": 0.04535, "close": 0.0454, "volume": 20193.0, "quote_volume": 917.86006, "trades": 28, "taker_buy_quote": 213.68644}, {"ts": 1775304540000, "open": 0.04544, "high": 0.0455, "low": 0.04488, "close": 0.0451, "volume": 194248.0, "quote_volume": 8769.86148, "trades": 140, "taker_buy_quote": 2478.40204}, {"ts": 1775304600000, "open": 0.045, "high": 0.04515, "low": 0.04494, "close": 0.04494, "volume": 40649.0, "quote_volume": 1830.68507, "trades": 49, "taker_buy_quote": 1016.6958}, {"ts": 1775304660000, "open": 0.04501, "high": 0.04506, "low": 0.04474, "close": 0.0449, "volume": 66677.0, "quote_volume": 2991.96797, "trades": 44, "taker_buy_quote": 169.005}, {"ts": 1775304720000, "open": 0.04492, "high": 0.04516, "low": 0.04486, "close": 0.04516, "volume": 75824.0, "quote_volume": 3410.54482, "trades": 68, "taker_buy_quote": 1613.49828}, {"ts": 1775304780000, "open": 0.04511, "high": 0.0453, "low": 0.04511, "close": 0.0453, "volume": 1659.0, "quote_volume": 74.95176, "trades": 10, "taker_buy_quote": 42.82338}, {"ts": 1775304840000, "open": 0.0453, "high": 0.04566, "low": 0.0453, "close": 0.04559, "volume": 57852.0, "quote_volume": 2632.68842, "trades": 51, "taker_buy_quote": 1788.70395}, {"ts": 1775304900000, "open": 0.04555, "high": 0.04559, "low": 0.04536, "close": 0.04552, "volume": 53376.0, "quote_volume": 2428.15499, "trades": 45, "taker_buy_quote": 229.24321}, {"ts": 1775304960000, "open": 0.04544, "high": 0.04544, "low": 0.04519, "close": 0.04525, "volume": 22560.0, "quote_volume": 1022.12519, "trades": 38, "taker_buy_quote": 101.45514}, {"ts": 1775305020000, "open": 0.04528, "high": 0.0454, "low": 0.04519, "close": 0.04537, "volume": 31533.0, "quote_volume": 1429.29101, "trades": 21, "taker_buy_quote": 459.3634}, {"ts": 1775305080000, "open": 0.04533, "high": 0.04533, "low": 0.04524, "close": 0.04528, "volume": 17621.0, "quote_volume": 798.38537, "trades": 15, "taker_buy_quote": 176.08471}, {"ts": 1775305140000, "open": 0.04533, "high": 0.04542, "low": 0.04532, "close": 0.04532, "volume": 56921.0, "quote_volume": 2580.94816, "trades": 14, "taker_buy_quote": 379.83546}, {"ts": 1775305200000, "open": 0.04537, "high": 0.04554, "low": 0.04536, "close": 0.04544, "volume": 28326.0, "quote_volume": 1287.17466, "trades": 21, "taker_buy_quote": 864.74492}, {"ts": 1775305260000, "open": 0.04546, "high": 0.04576, "low": 0.04546, "close": 0.04559, "volume": 141179.0, "quote_volume": 6440.68902, "trades": 125, "taker_buy_quote": 3098.74101}, {"ts": 1775305320000, "open": 0.04564, "high": 0.04599, "low": 0.04564, "close": 0.04585, "volume": 68806.0, "quote_volume": 3152.36783, "trades": 60, "taker_buy_quote": 1773.76399}, {"ts": 1775305380000, "open": 0.04584, "high": 0.04584, "low": 0.04562, "close": 0.04562, "volume": 30187.0, "quote_volume": 1379.36565, "trades": 27, "taker_buy_quote": 654.91808}, {"ts": 1775305440000, "open": 0.0456, "high": 0.04561, "low": 0.04553, "close": 0.04561, "volume": 10763.0, "quote_volume": 490.71027, "trades": 14, "taker_buy_quote": 388.55248}, {"ts": 1775305500000, "open": 0.04563, "high": 0.04571, "low": 0.04556, "close": 0.0456, "volume": 17317.0, "quote_volume": 790.70736, "trades": 21, "taker_buy_quote": 698.22661}, {"ts": 1775305560000, "open": 0.04566, "high": 0.0457, "low": 0.04526, "close": 0.04531, "volume": 63589.0, "quote_volume": 2892.44543, "trades": 59, "taker_buy_quote": 884.24606}, {"ts": 1775305620000, "open": 0.04536, "high": 0.04542, "low": 0.04518, "close": 0.04531, "volume": 41637.0, "quote_volume": 1884.95625, "trades": 29, "taker_buy_quote": 572.74943}, {"ts": 1775305680000, "open": 0.04532, "high": 0.04542, "low": 0.04527, "close": 0.0453, "volume": 16710.0, "quote_volume": 757.50002, "trades": 21, "taker_buy_quote": 492.54426}, {"ts": 1775305740000, "open": 0.04528, "high": 0.04528, "low": 0.04485, "close": 0.04485, "volume": 158401.0, "quote_volume": 7123.90556, "trades": 100, "taker_buy_quote": 3487.82375}, {"ts": 1775305800000, "open": 0.04485, "high": 0.04531, "low": 0.04485, "close": 0.04512, "volume": 163699.0, "quote_volume": 7367.68516, "trades": 65, "taker_buy_quote": 6458.80008}, {"ts": 1775305860000, "open": 0.0451, "high": 0.04518, "low": 0.04501, "close": 0.04512, "volume": 22195.0, "quote_volume": 1000.68515, "trades": 35, "taker_buy_quote": 343.63224}, {"ts": 1775305920000, "open": 0.04512, "high": 0.04512, "low": 0.04496, "close": 0.04507, "volume": 11883.0, "quote_volume": 535.31234, "trades": 21, "taker_buy_quote": 226.16754}, {"ts": 1775305980000, "open": 0.04505, "high": 0.04525, "low": 0.04501, "close": 0.04525, "volume": 63342.0, "quote_volume": 2861.6551, "trades": 29, "taker_buy_quote": 2612.19124}, {"ts": 1775306040000, "open": 0.04517, "high": 0.04525, "low": 0.04493, "close": 0.04501, "volume": 74262.0, "quote_volume": 3343.57686, "trades": 55, "taker_buy_quote": 353.01146}, {"ts": 1775306100000, "open": 0.04504, "high": 0.04521, "low": 0.045, "close": 0.04513, "volume": 70708.0, "quote_volume": 3190.23316, "trades": 45, "taker_buy_quote": 802.84062}, {"ts": 1775306160000, "open": 0.04514, "high": 0.04514, "low": 0.04486, "close": 0.04496, "volume": 24721.0, "quote_volume": 1111.75081, "trades": 41, "taker_buy_quote": 666.8183}, {"ts": 1775306220000, "open": 0.04504, "high": 0.04505, "low": 0.04502, "close": 0.04502, "volume": 1308.0, "quote_volume": 58.89721, "trades": 4, "taker_buy_quote": 18.91945}, {"ts": 1775306280000, "open": 0.04498, "high": 0.045, "low": 0.04484, "close": 0.04498, "volume": 37615.0, "quote_volume": 1690.00773, "trades": 48, "taker_buy_quote": 1242.93938}, {"ts": 1775306340000, "open": 0.04491, "high": 0.04512, "low": 0.0448, "close": 0.0449, "volume": 90819.0, "quote_volume": 4086.21289, "trades": 60, "taker_buy_quote": 987.0838}, {"ts": 1775306400000, "open": 0.04494, "high": 0.04494, "low": 0.04445, "close": 0.04467, "volume": 375838.0, "quote_volume": 16754.77513, "trades": 202, "taker_buy_quote": 5106.31837}, {"ts": 1775306460000, "open": 0.04477, "high": 0.04513, "low": 0.0446, "close": 0.04513, "volume": 143461.0, "quote_volume": 6440.85512, "trades": 118, "taker_buy_quote": 5964.41511}, {"ts": 1775306520000, "open": 0.04514, "high": 0.04522, "low": 0.04492, "close": 0.04518, "volume": 96122.0, "quote_volume": 4333.1127, "trades": 86, "taker_buy_quote": 3401.53655}, {"ts": 1775306580000, "open": 0.04524, "high": 0.04529, "low": 0.04514, "close": 0.0452, "volume": 74862.0, "quote_volume": 3388.13342, "trades": 26, "taker_buy_quote": 1132.44859}, {"ts": 1775306640000, "open": 0.04514, "high": 0.04536, "low": 0.04514, "close": 0.04514, "volume": 149287.0, "quote_volume": 6754.29517, "trades": 78, "taker_buy_quote": 3775.32577}, {"ts": 1775306700000, "open": 0.04512, "high": 0.04525, "low": 0.04488, "close": 0.0451, "volume": 223606.0, "quote_volume": 10076.03629, "trades": 117, "taker_buy_quote": 7554.06727}, {"ts": 1775306760000, "open": 0.04514, "high": 0.04522, "low": 0.04502, "close": 0.04511, "volume": 48002.0, "quote_volume": 2165.06651, "trades": 28, "taker_buy_quote": 1027.87395}, {"ts": 1775306820000, "open": 0.04508, "high": 0.04508, "low": 0.04419, "close": 0.04438, "volume": 693347.0, "quote_volume": 30906.08927, "trades": 345, "taker_buy_quote": 9528.3947}, {"ts": 1775306880000, "open": 0.04437, "high": 0.04438, "low": 0.0438, "close": 0.04412, "volume": 435651.0, "quote_volume": 19182.23186, "trades": 371, "taker_buy_quote": 6589.84933}, {"ts": 1775306940000, "open": 0.04407, "high": 0.04427, "low": 0.04394, "close": 0.0442, "volume": 179381.0, "quote_volume": 7908.71775, "trades": 99, "taker_buy_quote": 4521.49415}, {"ts": 1775307000000, "open": 0.04413, "high": 0.04444, "low": 0.04408, "close": 0.04438, "volume": 247661.0, "quote_volume": 10977.03627, "trades": 102, "taker_buy_quote": 9281.26895}, {"ts": 1775307060000, "open": 0.04438, "high": 0.04452, "low": 0.04428, "close": 0.04428, "volume": 121085.0, "quote_volume": 5377.67638, "trades": 73, "taker_buy_quote": 2612.48997}, {"ts": 1775307120000, "open": 0.04426, "high": 0.04444, "low": 0.04426, "close": 0.04441, "volume": 68154.0, "quote_volume": 3022.72922, "trades": 57, "taker_buy_quote": 1957.9389}, {"ts": 1775307180000, "open": 0.04437, "high": 0.04463, "low": 0.04434, "close": 0.04452, "volume": 73784.0, "quote_volume": 3283.57234, "trades": 71, "taker_buy_quote": 1186.24043}, {"ts": 1775307240000, "open": 0.04454, "high": 0.04468, "low": 0.04449, "close": 0.04457, "volume": 76441.0, "quote_volume": 3410.89125, "trades": 88, "taker_buy_quote": 2565.53208}, {"ts": 1775307300000, "open": 0.04457, "high": 0.04463, "low": 0.04453, "close": 0.04457, "volume": 25037.0, "quote_volume": 1115.9178, "trades": 20, "taker_buy_quote": 63.8209}, {"ts": 1775307360000, "open": 0.0446, "high": 0.04466, "low": 0.04458, "close": 0.04459, "volume": 23354.0, "quote_volume": 1041.99889, "trades": 41, "taker_buy_quote": 491.05069}, {"ts": 1775307420000, "open": 0.04459, "high": 0.04467, "low": 0.04442, "close": 0.04447, "volume": 59086.0, "quote_volume": 2633.07655, "trades": 44, "taker_buy_quote": 400.87995}, {"ts": 1775307480000, "open": 0.04447, "high": 0.0445, "low": 0.04436, "close": 0.04441, "volume": 42219.0, "quote_volume": 1875.82294, "trades": 31, "taker_buy_quote": 496.28839}, {"ts": 1775307540000, "open": 0.04442, "high": 0.04452, "low": 0.04419, "close": 0.04419, "volume": 102143.0, "quote_volume": 4529.26756, "trades": 66, "taker_buy_quote": 317.30581}, {"ts": 1775307600000, "open": 0.04419, "high": 0.04421, "low": 0.04374, "close": 0.04374, "volume": 115669.0, "quote_volume": 5084.88658, "trades": 80, "taker_buy_quote": 2087.39969}, {"ts": 1775307660000, "open": 0.04376, "high": 0.04382, "low": 0.04359, "close": 0.04376, "volume": 167346.0, "quote_volume": 7312.6094, "trades": 100, "taker_buy_quote": 4680.16992}, {"ts": 1775307720000, "open": 0.04378, "high": 0.04387, "low": 0.04364, "close": 0.04385, "volume": 70375.0, "quote_volume": 3078.63785, "trades": 49, "taker_buy_quote": 1820.47697}, {"ts": 1775307780000, "open": 0.04383, "high": 0.04408, "low": 0.04381, "close": 0.04397, "volume": 90527.0, "quote_volume": 3976.76294, "trades": 73, "taker_buy_quote": 1615.45363}, {"ts": 1775307840000, "open": 0.04393, "high": 0.04394, "low": 0.04368, "close": 0.04368, "volume": 85803.0, "quote_volume": 3760.00706, "trades": 51, "taker_buy_quote": 1902.53762}, {"ts": 1775307900000, "open": 0.04366, "high": 0.04384, "low": 0.04352, "close": 0.04379, "volume": 410127.0, "quote_volume": 17893.13621, "trades": 131, "taker_buy_quote": 6613.10999}, {"ts": 1775307960000, "open": 0.04379, "high": 0.04388, "low": 0.04359, "close": 0.04359, "volume": 110205.0, "quote_volume": 4818.5565, "trades": 92, "taker_buy_quote": 1423.31455}, {"ts": 1775308020000, "open": 0.04365, "high": 0.0439, "low": 0.04365, "close": 0.04375, "volume": 73983.0, "quote_volume": 3240.68397, "trades": 61, "taker_buy_quote": 1165.90372}, {"ts": 1775308080000, "open": 0.04372, "high": 0.04372, "low": 0.04304, "close": 0.04358, "volume": 349287.0, "quote_volume": 15164.55063, "trades": 200, "taker_buy_quote": 6861.30534}, {"ts": 1775308140000, "open": 0.04355, "high": 0.04368, "low": 0.04355, "close": 0.04363, "volume": 80920.0, "quote_volume": 3530.26664, "trades": 40, "taker_buy_quote": 2863.92548}, {"ts": 1775308200000, "open": 0.0437, "high": 0.04372, "low": 0.04352, "close": 0.04358, "volume": 90688.0, "quote_volume": 3955.74197, "trades": 75, "taker_buy_quote": 1401.45887}, {"ts": 1775308260000, "open": 0.04357, "high": 0.04378, "low": 0.04354, "close": 0.04378, "volume": 32983.0, "quote_volume": 1438.76677, "trades": 36, "taker_buy_quote": 978.38493}, {"ts": 1775308320000, "open": 0.04376, "high": 0.04399, "low": 0.04374, "close": 0.04387, "volume": 87936.0, "quote_volume": 3856.64515, "trades": 99, "taker_buy_quote": 2379.24032}, {"ts": 1775308380000, "open": 0.0438, "high": 0.04385, "low": 0.04367, "close": 0.04368, "volume": 210984.0, "quote_volume": 9232.52763, "trades": 99, "taker_buy_quote": 1722.65142}, {"ts": 1775308440000, "open": 0.04368, "high": 0.04368, "low": 0.04343, "close": 0.04346, "volume": 32834.0, "quote_volume": 1428.5444, "trades": 48, "taker_buy_quote": 487.94383}, {"ts": 1775308500000, "open": 0.04342, "high": 0.04352, "low": 0.0431, "close": 0.0431, "volume": 62942.0, "quote_volume": 2728.57885, "trades": 54, "taker_buy_quote": 1990.40018}, {"ts": 1775308560000, "open": 0.04308, "high": 0.0433, "low": 0.04301, "close": 0.04308, "volume": 227036.0, "quote_volume": 9797.44919, "trades": 124, "taker_buy_quote": 5803.16104}, {"ts": 1775308620000, "open": 0.04305, "high": 0.04345, "low": 0.04302, "close": 0.04326, "volume": 263127.0, "quote_volume": 11396.61152, "trades": 122, "taker_buy_quote": 8014.02877}, {"ts": 1775308680000, "open": 0.04325, "high": 0.04337, "low": 0.04281, "close": 0.04287, "volume": 166802.0, "quote_volume": 7180.69487, "trades": 118, "taker_buy_quote": 3178.427}, {"ts": 1775308740000, "open": 0.04292, "high": 0.0431, "low": 0.04255, "close": 0.04265, "volume": 262346.0, "quote_volume": 11248.0549, "trades": 152, "taker_buy_quote": 6739.43532}, {"ts": 1775308800000, "open": 0.04264, "high": 0.04274, "low": 0.04256, "close": 0.04273, "volume": 171808.0, "quote_volume": 7325.38466, "trades": 80, "taker_buy_quote": 5970.63994}, {"ts": 1775308860000, "open": 0.04266, "high": 0.04282, "low": 0.04254, "close": 0.04262, "volume": 174591.0, "quote_volume": 7441.62181, "trades": 101, "taker_buy_quote": 671.32133}, {"ts": 1775308920000, "open": 0.04262, "high": 0.04274, "low": 0.04258, "close": 0.04259, "volume": 107988.0, "quote_volume": 4601.96526, "trades": 77, "taker_buy_quote": 1497.30612}, {"ts": 1775308980000, "open": 0.04269, "high": 0.04269, "low": 0.04251, "close": 0.04258, "volume": 54925.0, "quote_volume": 2338.42012, "trades": 72, "taker_buy_quote": 385.12155}, {"ts": 1775309040000, "open": 0.04253, "high": 0.04264, "low": 0.0425, "close": 0.04255, "volume": 35395.0, "quote_volume": 1505.91519, "trades": 44, "taker_buy_quote": 252.51757}, {"ts": 1775309100000, "open": 0.04263, "high": 0.04283, "low": 0.0425, "close": 0.04283, "volume": 59722.0, "quote_volume": 2542.87826, "trades": 66, "taker_buy_quote": 1164.80409}, {"ts": 1775309160000, "open": 0.04281, "high": 0.04284, "low": 0.04259, "close": 0.04268, "volume": 36199.0, "quote_volume": 1546.93506, "trades": 44, "taker_buy_quote": 243.55092}, {"ts": 1775309220000, "open": 0.04262, "high": 0.04318, "low": 0.04262, "close": 0.0429, "volume": 426515.0, "quote_volume": 18336.04377, "trades": 275, "taker_buy_quote": 8886.79828}, {"ts": 1775309280000, "open": 0.0429, "high": 0.04293, "low": 0.04272, "close": 0.04278, "volume": 116106.0, "quote_volume": 4967.79591, "trades": 74, "taker_buy_quote": 580.20652}, {"ts": 1775309340000, "open": 0.04272, "high": 0.04278, "low": 0.04264, "close": 0.04274, "volume": 34509.0, "quote_volume": 1472.75959, "trades": 31, "taker_buy_quote": 1003.70206}, {"ts": 1775309400000, "open": 0.04268, "high": 0.04306, "low": 0.04263, "close": 0.04296, "volume": 124224.0, "quote_volume": 5318.65332, "trades": 99, "taker_buy_quote": 4344.15732}, {"ts": 1775309460000, "open": 0.04302, "high": 0.04307, "low": 0.0429, "close": 0.0429, "volume": 45601.0, "quote_volume": 1960.9788, "trades": 30, "taker_buy_quote": 578.56275}, {"ts": 1775309520000, "open": 0.04288, "high": 0.04306, "low": 0.04285, "close": 0.04305, "volume": 20408.0, "quote_volume": 876.76811, "trades": 51, "taker_buy_quote": 654.90167}, {"ts": 1775309580000, "open": 0.04305, "high": 0.04307, "low": 0.04293, "close": 0.04302, "volume": 54295.0, "quote_volume": 2336.94161, "trades": 37, "taker_buy_quote": 1865.76838}, {"ts": 1775309640000, "open": 0.04292, "high": 0.04302, "low": 0.04281, "close": 0.04284, "volume": 58171.0, "quote_volume": 2496.51045, "trades": 68, "taker_buy_quote": 960.82761}, {"ts": 1775309700000, "open": 0.04292, "high": 0.04296, "low": 0.04258, "close": 0.04258, "volume": 79434.0, "quote_volume": 3395.11827, "trades": 57, "taker_buy_quote": 1103.32822}, {"ts": 1775309760000, "open": 0.04264, "high": 0.04268, "low": 0.04243, "close": 0.04265, "volume": 87019.0, "quote_volume": 3700.69226, "trades": 53, "taker_buy_quote": 1703.50633}, {"ts": 1775309820000, "open": 0.04262, "high": 0.04274, "low": 0.04252, "close": 0.04262, "volume": 56865.0, "quote_volume": 2424.85861, "trades": 57, "taker_buy_quote": 1438.90874}, {"ts": 1775309880000, "open": 0.04263, "high": 0.04267, "low": 0.0425, "close": 0.0425, "volume": 23394.0, "quote_volume": 996.49055, "trades": 43, "taker_buy_quote": 328.09349}, {"ts": 1775309940000, "open": 0.04253, "high": 0.04268, "low": 0.04251, "close": 0.0426, "volume": 24641.0, "quote_volume": 1050.8017, "trades": 21, "taker_buy_quote": 733.34508}, {"ts": 1775310000000, "open": 0.0426, "high": 0.04278, "low": 0.0425, "close": 0.04278, "volume": 108325.0, "quote_volume": 4613.12441, "trades": 64, "taker_buy_quote": 913.23938}, {"ts": 1775310060000, "open": 0.04271, "high": 0.0429, "low": 0.04271, "close": 0.04288, "volume": 54356.0, "quote_volume": 2327.69202, "trades": 29, "taker_buy_quote": 1090.73043}, {"ts": 1775310120000, "open": 0.04288, "high": 0.04294, "low": 0.04274, "close": 0.04294, "volume": 13015.0, "quote_volume": 557.60576, "trades": 20, "taker_buy_quote": 238.59008}, {"ts": 1775310180000, "open": 0.04294, "high": 0.04305, "low": 0.0429, "close": 0.04305, "volume": 50871.0, "quote_volume": 2186.58276, "trades": 52, "taker_buy_quote": 706.50155}, {"ts": 1775310240000, "open": 0.04301, "high": 0.04305, "low": 0.04286, "close": 0.04298, "volume": 35817.0, "quote_volume": 1537.81543, "trades": 30, "taker_buy_quote": 162.50687}, {"ts": 1775310300000, "open": 0.04286, "high": 0.04327, "low": 0.04286, "close": 0.04302, "volume": 104530.0, "quote_volume": 4507.84924, "trades": 111, "taker_buy_quote": 3160.45071}, {"ts": 1775310360000, "open": 0.043, "high": 0.04308, "low": 0.04294, "close": 0.04294, "volume": 38653.0, "quote_volume": 1661.92381, "trades": 27, "taker_buy_quote": 203.98673}, {"ts": 1775310420000, "open": 0.04305, "high": 0.04308, "low": 0.0428, "close": 0.04296, "volume": 65389.0, "quote_volume": 2806.54606, "trades": 55, "taker_buy_quote": 559.12314}, {"ts": 1775310480000, "open": 0.04295, "high": 0.04304, "low": 0.04289, "close": 0.04294, "volume": 32058.0, "quote_volume": 1377.19695, "trades": 34, "taker_buy_quote": 667.75644}, {"ts": 1775310540000, "open": 0.04294, "high": 0.04308, "low": 0.04288, "close": 0.04294, "volume": 67671.0, "quote_volume": 2907.99518, "trades": 67, "taker_buy_quote": 1512.04205}, {"ts": 1775310600000, "open": 0.04302, "high": 0.04312, "low": 0.04298, "close": 0.04306, "volume": 18335.0, "quote_volume": 789.30126, "trades": 24, "taker_buy_quote": 224.66118}, {"ts": 1775310660000, "open": 0.04299, "high": 0.04309, "low": 0.04298, "close": 0.04298, "volume": 93037.0, "quote_volume": 4001.68215, "trades": 33, "taker_buy_quote": 1015.97614}, {"ts": 1775310720000, "open": 0.04298, "high": 0.0431, "low": 0.04297, "close": 0.04307, "volume": 33883.0, "quote_volume": 1458.31462, "trades": 28, "taker_buy_quote": 617.36339}, {"ts": 1775310780000, "open": 0.0431, "high": 0.04346, "low": 0.0431, "close": 0.0433, "volume": 135959.0, "quote_volume": 5880.37001, "trades": 112, "taker_buy_quote": 4913.90222}, {"ts": 1775310840000, "open": 0.04338, "high": 0.04344, "low": 0.04334, "close": 0.04344, "volume": 13224.0, "quote_volume": 574.18252, "trades": 11, "taker_buy_quote": 564.64772}, {"ts": 1775310900000, "open": 0.04344, "high": 0.04381, "low": 0.04343, "close": 0.04378, "volume": 235425.0, "quote_volume": 10273.88369, "trades": 127, "taker_buy_quote": 6601.95043}, {"ts": 1775310960000, "open": 0.04378, "high": 0.04453, "low": 0.04374, "close": 0.0442, "volume": 1008652.0, "quote_volume": 44523.04762, "trades": 573, "taker_buy_quote": 17790.67021}, {"ts": 1775311020000, "open": 0.04415, "high": 0.04415, "low": 0.04372, "close": 0.04388, "volume": 94278.0, "quote_volume": 4140.36986, "trades": 114, "taker_buy_quote": 1685.78667}, {"ts": 1775311080000, "open": 0.04388, "high": 0.04398, "low": 0.04361, "close": 0.04361, "volume": 131717.0, "quote_volume": 5774.88468, "trades": 99, "taker_buy_quote": 1751.93605}, {"ts": 1775311140000, "open": 0.04362, "high": 0.04395, "low": 0.04359, "close": 0.04392, "volume": 58196.0, "quote_volume": 2549.57479, "trades": 84, "taker_buy_quote": 1587.93932}, {"ts": 1775311200000, "open": 0.04387, "high": 0.04402, "low": 0.04385, "close": 0.04402, "volume": 92617.0, "quote_volume": 4072.23887, "trades": 55, "taker_buy_quote": 3886.45078}, {"ts": 1775311260000, "open": 0.04404, "high": 0.04423, "low": 0.04383, "close": 0.04392, "volume": 106128.0, "quote_volume": 4673.37361, "trades": 108, "taker_buy_quote": 1911.97296}, {"ts": 1775311320000, "open": 0.0439, "high": 0.04419, "low": 0.0437, "close": 0.04392, "volume": 156088.0, "quote_volume": 6861.47766, "trades": 127, "taker_buy_quote": 4405.49637}, {"ts": 1775311380000, "open": 0.04392, "high": 0.04406, "low": 0.04387, "close": 0.04399, "volume": 63981.0, "quote_volume": 2813.8946, "trades": 55, "taker_buy_quote": 2092.06434}, {"ts": 1775311440000, "open": 0.04404, "high": 0.04404, "low": 0.04362, "close": 0.04362, "volume": 190235.0, "quote_volume": 8325.70283, "trades": 99, "taker_buy_quote": 5044.88016}, {"ts": 1775311500000, "open": 0.04362, "high": 0.04375, "low": 0.04344, "close": 0.0435, "volume": 184640.0, "quote_volume": 8043.45082, "trades": 84, "taker_buy_quote": 2006.61782}, {"ts": 1775311560000, "open": 0.04344, "high": 0.04378, "low": 0.04342, "close": 0.04371, "volume": 99236.0, "quote_volume": 4324.19795, "trades": 62, "taker_buy_quote": 3690.52049}, {"ts": 1775311620000, "open": 0.04366, "high": 0.04366, "low": 0.04336, "close": 0.04345, "volume": 95372.0, "quote_volume": 4150.70152, "trades": 82, "taker_buy_quote": 1349.70471}, {"ts": 1775311680000, "open": 0.04345, "high": 0.04373, "low": 0.04345, "close": 0.04359, "volume": 89870.0, "quote_volume": 3918.9356, "trades": 67, "taker_buy_quote": 3070.82417}, {"ts": 1775311740000, "open": 0.04368, "high": 0.04374, "low": 0.04358, "close": 0.04367, "volume": 52849.0, "quote_volume": 2306.56606, "trades": 38, "taker_buy_quote": 1169.11143}, {"ts": 1775311800000, "open": 0.0436, "high": 0.04373, "low": 0.04356, "close": 0.04365, "volume": 36415.0, "quote_volume": 1590.71878, "trades": 37, "taker_buy_quote": 1372.41331}, {"ts": 1775311860000, "open": 0.04363, "high": 0.0437, "low": 0.0434, "close": 0.04343, "volume": 44287.0, "quote_volume": 1930.29945, "trades": 71, "taker_buy_quote": 830.2389}, {"ts": 1775311920000, "open": 0.04339, "high": 0.04339, "low": 0.0429, "close": 0.0431, "volume": 180848.0, "quote_volume": 7785.17472, "trades": 124, "taker_buy_quote": 2607.20073}, {"ts": 1775311980000, "open": 0.04309, "high": 0.04322, "low": 0.04305, "close": 0.04315, "volume": 59025.0, "quote_volume": 2545.99826, "trades": 44, "taker_buy_quote": 1411.66022}, {"ts": 1775312040000, "open": 0.04315, "high": 0.0432, "low": 0.04306, "close": 0.04314, "volume": 62637.0, "quote_volume": 2700.68488, "trades": 34, "taker_buy_quote": 1991.06247}, {"ts": 1775312100000, "open": 0.04308, "high": 0.04322, "low": 0.04298, "close": 0.043, "volume": 105107.0, "quote_volume": 4527.66674, "trades": 95, "taker_buy_quote": 1419.41517}, {"ts": 1775312160000, "open": 0.043, "high": 0.04305, "low": 0.04278, "close": 0.04288, "volume": 1267816.0, "quote_volume": 54508.11335, "trades": 121, "taker_buy_quote": 1478.02032}, {"ts": 1775312220000, "open": 0.04292, "high": 0.04306, "low": 0.04292, "close": 0.04304, "volume": 39608.0, "quote_volume": 1702.07806, "trades": 49, "taker_buy_quote": 442.40497}, {"ts": 1775312280000, "open": 0.04296, "high": 0.04305, "low": 0.04295, "close": 0.04298, "volume": 26474.0, "quote_volume": 1137.7966, "trades": 27, "taker_buy_quote": 261.46518}, {"ts": 1775312340000, "open": 0.04297, "high": 0.043, "low": 0.04289, "close": 0.04296, "volume": 33788.0, "quote_volume": 1450.49291, "trades": 28, "taker_buy_quote": 32.0294}, {"ts": 1775312400000, "open": 0.04294, "high": 0.04331, "low": 0.0429, "close": 0.04322, "volume": 93472.0, "quote_volume": 4020.81797, "trades": 64, "taker_buy_quote": 3875.66827}, {"ts": 1775312460000, "open": 0.04322, "high": 0.04328, "low": 0.04322, "close": 0.04328, "volume": 16008.0, "quote_volume": 692.26685, "trades": 13, "taker_buy_quote": 381.21251}, {"ts": 1775312520000, "open": 0.0433, "high": 0.04374, "low": 0.0433, "close": 0.04361, "volume": 77229.0, "quote_volume": 3365.12228, "trades": 86, "taker_buy_quote": 2211.8069}, {"ts": 1775312580000, "open": 0.04359, "high": 0.04369, "low": 0.04359, "close": 0.04369, "volume": 115141.0, "quote_volume": 5025.23133, "trades": 39, "taker_buy_quote": 4220.72557}, {"ts": 1775312640000, "open": 0.0436, "high": 0.04366, "low": 0.04328, "close": 0.0433, "volume": 85702.0, "quote_volume": 3728.71646, "trades": 86, "taker_buy_quote": 1531.64024}, {"ts": 1775312700000, "open": 0.0433, "high": 0.04352, "low": 0.04322, "close": 0.04344, "volume": 33478.0, "quote_volume": 1452.55043, "trades": 49, "taker_buy_quote": 1170.61076}, {"ts": 1775312760000, "open": 0.04344, "high": 0.04347, "low": 0.0432, "close": 0.0432, "volume": 43461.0, "quote_volume": 1884.91968, "trades": 41, "taker_buy_quote": 1073.6436}, {"ts": 1775312820000, "open": 0.0432, "high": 0.04336, "low": 0.04315, "close": 0.04332, "volume": 112558.0, "quote_volume": 4864.82581, "trades": 65, "taker_buy_quote": 3314.67661}, {"ts": 1775312880000, "open": 0.04329, "high": 0.04335, "low": 0.0432, "close": 0.04321, "volume": 17109.0, "quote_volume": 739.93815, "trades": 12, "taker_buy_quote": 364.59479}, {"ts": 1775312940000, "open": 0.0432, "high": 0.0432, "low": 0.04297, "close": 0.04299, "volume": 65711.0, "quote_volume": 2827.50446, "trades": 32, "taker_buy_quote": 1201.41891}, {"ts": 1775313000000, "open": 0.04297, "high": 0.04304, "low": 0.04292, "close": 0.04292, "volume": 112172.0, "quote_volume": 4822.21256, "trades": 67, "taker_buy_quote": 2933.80432}, {"ts": 1775313060000, "open": 0.04293, "high": 0.04293, "low": 0.04272, "close": 0.04277, "volume": 77974.0, "quote_volume": 3336.04311, "trades": 61, "taker_buy_quote": 1742.95571}, {"ts": 1775313120000, "open": 0.0428, "high": 0.04309, "low": 0.0428, "close": 0.04304, "volume": 139905.0, "quote_volume": 6003.28932, "trades": 108, "taker_buy_quote": 4314.11153}, {"ts": 1775313180000, "open": 0.04303, "high": 0.04303, "low": 0.04288, "close": 0.04288, "volume": 86576.0, "quote_volume": 3716.67146, "trades": 67, "taker_buy_quote": 997.36861}, {"ts": 1775313240000, "open": 0.0429, "high": 0.04297, "low": 0.0427, "close": 0.04281, "volume": 113653.0, "quote_volume": 4863.61442, "trades": 93, "taker_buy_quote": 1451.84195}, {"ts": 1775313300000, "open": 0.04285, "high": 0.04288, "low": 0.04281, "close": 0.04285, "volume": 22374.0, "quote_volume": 958.24801, "trades": 15, "taker_buy_quote": 769.28467}, {"ts": 1775313360000, "open": 0.04288, "high": 0.04322, "low": 0.04287, "close": 0.04322, "volume": 41793.0, "quote_volume": 1799.01005, "trades": 62, "taker_buy_quote": 1342.50236}, {"ts": 1775313420000, "open": 0.04323, "high": 0.04378, "low": 0.0432, "close": 0.04338, "volume": 324299.0, "quote_volume": 14124.19433, "trades": 207, "taker_buy_quote": 5243.96679}, {"ts": 1775313480000, "open": 0.04336, "high": 0.04356, "low": 0.04331, "close": 0.04338, "volume": 22660.0, "quote_volume": 984.03328, "trades": 42, "taker_buy_quote": 328.15018}, {"ts": 1775313540000, "open": 0.04345, "high": 0.0435, "low": 0.04336, "close": 0.04343, "volume": 51529.0, "quote_volume": 2238.00987, "trades": 53, "taker_buy_quote": 1176.75548}, {"ts": 1775313600000, "open": 0.04344, "high": 0.04348, "low": 0.04336, "close": 0.04336, "volume": 4594.0, "quote_volume": 199.55676, "trades": 6, "taker_buy_quote": 187.71186}, {"ts": 1775313660000, "open": 0.0434, "high": 0.04348, "low": 0.04326, "close": 0.04333, "volume": 23858.0, "quote_volume": 1035.41444, "trades": 37, "taker_buy_quote": 649.69886}, {"ts": 1775313720000, "open": 0.04326, "high": 0.04326, "low": 0.04286, "close": 0.04292, "volume": 102890.0, "quote_volume": 4420.02472, "trades": 81, "taker_buy_quote": 3249.37631}, {"ts": 1775313780000, "open": 0.04285, "high": 0.04293, "low": 0.04272, "close": 0.04272, "volume": 61582.0, "quote_volume": 2637.69027, "trades": 59, "taker_buy_quote": 1520.75264}, {"ts": 1775313840000, "open": 0.04278, "high": 0.04282, "low": 0.04273, "close": 0.0428, "volume": 21003.0, "quote_volume": 898.65913, "trades": 22, "taker_buy_quote": 781.65647}, {"ts": 1775313900000, "open": 0.04278, "high": 0.04286, "low": 0.04276, "close": 0.04276, "volume": 54429.0, "quote_volume": 2329.85482, "trades": 47, "taker_buy_quote": 1216.75758}, {"ts": 1775313960000, "open": 0.04278, "high": 0.04291, "low": 0.04266, "close": 0.04269, "volume": 90170.0, "quote_volume": 3860.44718, "trades": 59, "taker_buy_quote": 1515.57024}, {"ts": 1775314020000, "open": 0.0427, "high": 0.04278, "low": 0.04253, "close": 0.04273, "volume": 123545.0, "quote_volume": 5271.77721, "trades": 117, "taker_buy_quote": 2966.65684}, {"ts": 1775314080000, "open": 0.0428, "high": 0.04288, "low": 0.0426, "close": 0.04267, "volume": 104177.0, "quote_volume": 4454.96307, "trades": 63, "taker_buy_quote": 1646.31541}, {"ts": 1775314140000, "open": 0.0426, "high": 0.04266, "low": 0.04256, "close": 0.04259, "volume": 21785.0, "quote_volume": 928.47424, "trades": 27, "taker_buy_quote": 500.26284}, {"ts": 1775314200000, "open": 0.04265, "high": 0.04291, "low": 0.04265, "close": 0.04266, "volume": 67805.0, "quote_volume": 2896.85992, "trades": 55, "taker_buy_quote": 2002.38227}, {"ts": 1775314260000, "open": 0.04264, "high": 0.04269, "low": 0.04255, "close": 0.04255, "volume": 73171.0, "quote_volume": 3119.77867, "trades": 52, "taker_buy_quote": 1230.0318}, {"ts": 1775314320000, "open": 0.04255, "high": 0.04257, "low": 0.04228, "close": 0.0424, "volume": 549359.0, "quote_volume": 23338.48866, "trades": 117, "taker_buy_quote": 4358.25492}, {"ts": 1775314380000, "open": 0.04241, "high": 0.04257, "low": 0.0424, "close": 0.04257, "volume": 15184.0, "quote_volume": 645.05964, "trades": 28, "taker_buy_quote": 333.59097}, {"ts": 1775314440000, "open": 0.04255, "high": 0.04265, "low": 0.04255, "close": 0.04263, "volume": 41511.0, "quote_volume": 1767.33498, "trades": 27, "taker_buy_quote": 1733.00744}, {"ts": 1775314500000, "open": 0.04263, "high": 0.04271, "low": 0.04261, "close": 0.04262, "volume": 52501.0, "quote_volume": 2240.1997, "trades": 41, "taker_buy_quote": 896.26052}, {"ts": 1775314560000, "open": 0.04266, "high": 0.04338, "low": 0.04266, "close": 0.04338, "volume": 211219.0, "quote_volume": 9107.32633, "trades": 177, "taker_buy_quote": 5492.25669}, {"ts": 1775314620000, "open": 0.04339, "high": 0.04346, "low": 0.04314, "close": 0.04334, "volume": 128367.0, "quote_volume": 5561.16528, "trades": 112, "taker_buy_quote": 1825.11188}, {"ts": 1775314680000, "open": 0.0433, "high": 0.04336, "low": 0.04326, "close": 0.04329, "volume": 11477.0, "quote_volume": 497.06957, "trades": 23, "taker_buy_quote": 151.05368}, {"ts": 1775314740000, "open": 0.04327, "high": 0.0434, "low": 0.04326, "close": 0.04326, "volume": 30889.0, "quote_volume": 1338.16209, "trades": 34, "taker_buy_quote": 786.57843}, {"ts": 1775314800000, "open": 0.04326, "high": 0.04326, "low": 0.0427, "close": 0.04299, "volume": 196243.0, "quote_volume": 8430.11463, "trades": 121, "taker_buy_quote": 4497.02368}, {"ts": 1775314860000, "open": 0.04299, "high": 0.04326, "low": 0.04299, "close": 0.04314, "volume": 86513.0, "quote_volume": 3729.67006, "trades": 70, "taker_buy_quote": 2257.95035}, {"ts": 1775314920000, "open": 0.04305, "high": 0.04326, "low": 0.0428, "close": 0.04304, "volume": 101972.0, "quote_volume": 4385.59483, "trades": 109, "taker_buy_quote": 1630.37602}, {"ts": 1775314980000, "open": 0.04307, "high": 0.04334, "low": 0.04302, "close": 0.04331, "volume": 32753.0, "quote_volume": 1414.34727, "trades": 69, "taker_buy_quote": 1044.72051}, {"ts": 1775315040000, "open": 0.04335, "high": 0.04378, "low": 0.04309, "close": 0.04365, "volume": 596742.0, "quote_volume": 25938.27159, "trades": 193, "taker_buy_quote": 23412.69641}, {"ts": 1775315100000, "open": 0.04366, "high": 0.04465, "low": 0.04366, "close": 0.04375, "volume": 2326606.0, "quote_volume": 102497.48244, "trades": 963, "taker_buy_quote": 75605.96742}, {"ts": 1775315160000, "open": 0.04384, "high": 0.0446, "low": 0.04372, "close": 0.04434, "volume": 387765.0, "quote_volume": 17151.19097, "trades": 356, "taker_buy_quote": 14270.76741}, {"ts": 1775315220000, "open": 0.04429, "high": 0.04494, "low": 0.04396, "close": 0.04396, "volume": 370766.0, "quote_volume": 16474.484, "trades": 255, "taker_buy_quote": 5660.09019}, {"ts": 1775315280000, "open": 0.04399, "high": 0.04436, "low": 0.04351, "close": 0.04372, "volume": 559347.0, "quote_volume": 24550.23997, "trades": 312, "taker_buy_quote": 9050.925}, {"ts": 1775315340000, "open": 0.04372, "high": 0.04382, "low": 0.04342, "close": 0.04359, "volume": 200019.0, "quote_volume": 8724.14628, "trades": 154, "taker_buy_quote": 5186.29286}, {"ts": 1775315400000, "open": 0.04359, "high": 0.04363, "low": 0.04335, "close": 0.04338, "volume": 75108.0, "quote_volume": 3265.65162, "trades": 107, "taker_buy_quote": 2066.35256}, {"ts": 1775315460000, "open": 0.04342, "high": 0.04356, "low": 0.04325, "close": 0.04352, "volume": 96211.0, "quote_volume": 4177.52879, "trades": 71, "taker_buy_quote": 2493.50188}, {"ts": 1775315520000, "open": 0.04352, "high": 0.04375, "low": 0.0433, "close": 0.04347, "volume": 92889.0, "quote_volume": 4044.89937, "trades": 97, "taker_buy_quote": 2087.89797}, {"ts": 1775315580000, "open": 0.04342, "high": 0.04355, "low": 0.04333, "close": 0.04348, "volume": 35719.0, "quote_volume": 1551.10572, "trades": 65, "taker_buy_quote": 620.31168}, {"ts": 1775315640000, "open": 0.0435, "high": 0.04353, "low": 0.04301, "close": 0.04353, "volume": 175758.0, "quote_volume": 7595.41586, "trades": 155, "taker_buy_quote": 2003.44744}, {"ts": 1775315700000, "open": 0.04345, "high": 0.04393, "low": 0.04344, "close": 0.04382, "volume": 85646.0, "quote_volume": 3736.02964, "trades": 81, "taker_buy_quote": 2036.26348}, {"ts": 1775315760000, "open": 0.04374, "high": 0.04394, "low": 0.0437, "close": 0.04381, "volume": 47695.0, "quote_volume": 2090.54657, "trades": 68, "taker_buy_quote": 1747.92768}, {"ts": 1775315820000, "open": 0.04386, "high": 0.04442, "low": 0.04386, "close": 0.04405, "volume": 119086.0, "quote_volume": 5264.51627, "trades": 135, "taker_buy_quote": 1613.20105}, {"ts": 1775315880000, "open": 0.04409, "high": 0.04414, "low": 0.04388, "close": 0.04399, "volume": 25642.0, "quote_volume": 1129.4869, "trades": 42, "taker_buy_quote": 961.58724}, {"ts": 1775315940000, "open": 0.0439, "high": 0.0439, "low": 0.0436, "close": 0.04365, "volume": 89630.0, "quote_volume": 3913.87042, "trades": 65, "taker_buy_quote": 2052.07804}, {"ts": 1775316000000, "open": 0.04372, "high": 0.04424, "low": 0.04365, "close": 0.04385, "volume": 231760.0, "quote_volume": 10203.22782, "trades": 176, "taker_buy_quote": 7148.78501}, {"ts": 1775316060000, "open": 0.04384, "high": 0.04385, "low": 0.04354, "close": 0.04359, "volume": 91247.0, "quote_volume": 3984.18401, "trades": 45, "taker_buy_quote": 2851.14854}, {"ts": 1775316120000, "open": 0.04361, "high": 0.04394, "low": 0.04346, "close": 0.04394, "volume": 57538.0, "quote_volume": 2517.04776, "trades": 76, "taker_buy_quote": 2150.07647}, {"ts": 1775316180000, "open": 0.04394, "high": 0.04396, "low": 0.04375, "close": 0.04388, "volume": 109796.0, "quote_volume": 4814.40843, "trades": 70, "taker_buy_quote": 3568.29785}, {"ts": 1775316240000, "open": 0.04386, "high": 0.04387, "low": 0.04366, "close": 0.04366, "volume": 11393.0, "quote_volume": 499.03828, "trades": 35, "taker_buy_quote": 75.39053}, {"ts": 1775316300000, "open": 0.0438, "high": 0.04386, "low": 0.04376, "close": 0.0438, "volume": 2713.0, "quote_volume": 118.85302, "trades": 14, "taker_buy_quote": 101.82523}, {"ts": 1775316360000, "open": 0.04381, "high": 0.04385, "low": 0.04375, "close": 0.04381, "volume": 4367.0, "quote_volume": 191.31347, "trades": 13, "taker_buy_quote": 159.3142}, {"ts": 1775316420000, "open": 0.04381, "high": 0.04386, "low": 0.04366, "close": 0.04373, "volume": 32229.0, "quote_volume": 1409.86951, "trades": 50, "taker_buy_quote": 436.459}, {"ts": 1775316480000, "open": 0.04369, "high": 0.04409, "low": 0.04368, "close": 0.04388, "volume": 77094.0, "quote_volume": 3390.39279, "trades": 95, "taker_buy_quote": 2334.58614}, {"ts": 1775316540000, "open": 0.04392, "high": 0.04404, "low": 0.04384, "close": 0.04384, "volume": 23828.0, "quote_volume": 1046.93546, "trades": 44, "taker_buy_quote": 677.98343}, {"ts": 1775316600000, "open": 0.04382, "high": 0.04394, "low": 0.04372, "close": 0.04379, "volume": 27351.0, "quote_volume": 1199.03134, "trades": 55, "taker_buy_quote": 404.62398}, {"ts": 1775316660000, "open": 0.0438, "high": 0.0438, "low": 0.04368, "close": 0.0437, "volume": 18984.0, "quote_volume": 830.38619, "trades": 30, "taker_buy_quote": 325.30777}, {"ts": 1775316720000, "open": 0.04372, "high": 0.04386, "low": 0.04368, "close": 0.04368, "volume": 21584.0, "quote_volume": 945.32317, "trades": 31, "taker_buy_quote": 447.38214}, {"ts": 1775316780000, "open": 0.04368, "high": 0.04376, "low": 0.04361, "close": 0.04369, "volume": 46296.0, "quote_volume": 2021.61513, "trades": 71, "taker_buy_quote": 843.97911}, {"ts": 1775316840000, "open": 0.04368, "high": 0.04379, "low": 0.04368, "close": 0.04368, "volume": 8195.0, "quote_volume": 358.37012, "trades": 17, "taker_buy_quote": 64.20692}, {"ts": 1775316900000, "open": 0.0437, "high": 0.04383, "low": 0.0437, "close": 0.04377, "volume": 33113.0, "quote_volume": 1449.08679, "trades": 52, "taker_buy_quote": 1032.41124}, {"ts": 1775316960000, "open": 0.04375, "high": 0.04377, "low": 0.04363, "close": 0.04364, "volume": 29626.0, "quote_volume": 1294.34888, "trades": 36, "taker_buy_quote": 618.18977}, {"ts": 1775317020000, "open": 0.04368, "high": 0.04385, "low": 0.0436, "close": 0.04378, "volume": 71115.0, "quote_volume": 3109.72266, "trades": 68, "taker_buy_quote": 2418.65163}, {"ts": 1775317080000, "open": 0.0438, "high": 0.04384, "low": 0.0437, "close": 0.04376, "volume": 25721.0, "quote_volume": 1125.44962, "trades": 39, "taker_buy_quote": 776.60359}, {"ts": 1775317140000, "open": 0.04376, "high": 0.0438, "low": 0.0437, "close": 0.04372, "volume": 15978.0, "quote_volume": 698.87659, "trades": 26, "taker_buy_quote": 286.54016}, {"ts": 1775317200000, "open": 0.04378, "high": 0.04383, "low": 0.0437, "close": 0.04378, "volume": 24087.0, "quote_volume": 1054.29444, "trades": 36, "taker_buy_quote": 347.7575}, {"ts": 1775317260000, "open": 0.04374, "high": 0.0439, "low": 0.04351, "close": 0.04376, "volume": 131378.0, "quote_volume": 5742.75199, "trades": 133, "taker_buy_quote": 2108.21905}, {"ts": 1775317320000, "open": 0.04374, "high": 0.04376, "low": 0.04358, "close": 0.04361, "volume": 33091.0, "quote_volume": 1445.46536, "trades": 26, "taker_buy_quote": 223.39352}, {"ts": 1775317380000, "open": 0.04359, "high": 0.04381, "low": 0.04352, "close": 0.0437, "volume": 38872.0, "quote_volume": 1696.58304, "trades": 53, "taker_buy_quote": 954.93658}, {"ts": 1775317440000, "open": 0.04378, "high": 0.04379, "low": 0.04366, "close": 0.04369, "volume": 23763.0, "quote_volume": 1038.46071, "trades": 20, "taker_buy_quote": 598.9592}, {"ts": 1775317500000, "open": 0.04369, "high": 0.04369, "low": 0.04343, "close": 0.04365, "volume": 51963.0, "quote_volume": 2260.71064, "trades": 53, "taker_buy_quote": 1730.97939}, {"ts": 1775317560000, "open": 0.04365, "high": 0.0438, "low": 0.04362, "close": 0.0438, "volume": 38803.0, "quote_volume": 1694.65532, "trades": 51, "taker_buy_quote": 1307.4662}, {"ts": 1775317620000, "open": 0.04379, "high": 0.04396, "low": 0.0437, "close": 0.04393, "volume": 56661.0, "quote_volume": 2486.0912, "trades": 63, "taker_buy_quote": 444.97442}, {"ts": 1775317680000, "open": 0.04396, "high": 0.04431, "low": 0.04395, "close": 0.04415, "volume": 209383.0, "quote_volume": 9243.6304, "trades": 147, "taker_buy_quote": 5991.74037}, {"ts": 1775317740000, "open": 0.04424, "high": 0.04435, "low": 0.04412, "close": 0.0442, "volume": 111547.0, "quote_volume": 4931.83987, "trades": 95, "taker_buy_quote": 3900.27905}, {"ts": 1775317800000, "open": 0.04416, "high": 0.0445, "low": 0.04412, "close": 0.04449, "volume": 143053.0, "quote_volume": 6337.39721, "trades": 100, "taker_buy_quote": 5513.88449}, {"ts": 1775317860000, "open": 0.04442, "high": 0.0445, "low": 0.04436, "close": 0.0445, "volume": 40773.0, "quote_volume": 1811.29699, "trades": 45, "taker_buy_quote": 1455.54578}, {"ts": 1775317920000, "open": 0.0445, "high": 0.0456, "low": 0.0445, "close": 0.0456, "volume": 563988.0, "quote_volume": 25390.99988, "trades": 300, "taker_buy_quote": 19801.15568}, {"ts": 1775317980000, "open": 0.04549, "high": 0.0467, "low": 0.04532, "close": 0.04592, "volume": 867649.0, "quote_volume": 39955.67033, "trades": 742, "taker_buy_quote": 21018.44692}, {"ts": 1775318040000, "open": 0.04591, "high": 0.04629, "low": 0.04541, "close": 0.04572, "volume": 382546.0, "quote_volume": 17544.92117, "trades": 348, "taker_buy_quote": 10567.77731}, {"ts": 1775318100000, "open": 0.04582, "high": 0.0463, "low": 0.04568, "close": 0.04581, "volume": 416426.0, "quote_volume": 19148.60248, "trades": 239, "taker_buy_quote": 14899.83234}, {"ts": 1775318160000, "open": 0.04584, "high": 0.04628, "low": 0.04572, "close": 0.04596, "volume": 341674.0, "quote_volume": 15699.07567, "trades": 263, "taker_buy_quote": 8991.7203}, {"ts": 1775318220000, "open": 0.04592, "high": 0.04597, "low": 0.04542, "close": 0.04563, "volume": 270927.0, "quote_volume": 12359.13307, "trades": 147, "taker_buy_quote": 5601.11946}, {"ts": 1775318280000, "open": 0.04563, "high": 0.04596, "low": 0.04535, "close": 0.04592, "volume": 110090.0, "quote_volume": 5023.02411, "trades": 225, "taker_buy_quote": 1986.34039}, {"ts": 1775318340000, "open": 0.04583, "high": 0.046, "low": 0.04529, "close": 0.04529, "volume": 140387.0, "quote_volume": 6401.05268, "trades": 122, "taker_buy_quote": 3501.23952}, {"ts": 1775318400000, "open": 0.04553, "high": 0.046, "low": 0.04545, "close": 0.0459, "volume": 198373.0, "quote_volume": 9090.02993, "trades": 191, "taker_buy_quote": 6795.77911}, {"ts": 1775318460000, "open": 0.04598, "high": 0.04606, "low": 0.04578, "close": 0.04603, "volume": 72048.0, "quote_volume": 3311.95698, "trades": 68, "taker_buy_quote": 1809.40291}, {"ts": 1775318520000, "open": 0.04599, "high": 0.04761, "low": 0.04592, "close": 0.04676, "volume": 757143.0, "quote_volume": 35461.40165, "trades": 538, "taker_buy_quote": 21893.0526}, {"ts": 1775318580000, "open": 0.04683, "high": 0.04784, "low": 0.04682, "close": 0.04701, "volume": 618994.0, "quote_volume": 29312.24245, "trades": 527, "taker_buy_quote": 13975.8722}, {"ts": 1775318640000, "open": 0.04711, "high": 0.048, "low": 0.04709, "close": 0.04719, "volume": 671327.0, "quote_volume": 31982.41251, "trades": 418, "taker_buy_quote": 17842.76391}, {"ts": 1775318700000, "open": 0.04719, "high": 0.04788, "low": 0.04709, "close": 0.0474, "volume": 563080.0, "quote_volume": 26769.98873, "trades": 371, "taker_buy_quote": 18608.3538}, {"ts": 1775318760000, "open": 0.0474, "high": 0.04766, "low": 0.04672, "close": 0.04694, "volume": 257278.0, "quote_volume": 12087.12237, "trades": 223, "taker_buy_quote": 6663.73853}, {"ts": 1775318820000, "open": 0.04702, "high": 0.04733, "low": 0.0467, "close": 0.04694, "volume": 245080.0, "quote_volume": 11525.25531, "trades": 190, "taker_buy_quote": 5422.8504}, {"ts": 1775318880000, "open": 0.04694, "high": 0.04704, "low": 0.04652, "close": 0.04661, "volume": 268787.0, "quote_volume": 12579.20453, "trades": 216, "taker_buy_quote": 6238.27511}, {"ts": 1775318940000, "open": 0.04654, "high": 0.04674, "low": 0.04636, "close": 0.04641, "volume": 229044.0, "quote_volume": 10658.76838, "trades": 131, "taker_buy_quote": 2907.5999}, {"ts": 1775319000000, "open": 0.04645, "high": 0.04654, "low": 0.04637, "close": 0.04638, "volume": 68381.0, "quote_volume": 3177.39716, "trades": 84, "taker_buy_quote": 1978.86804}, {"ts": 1775319060000, "open": 0.04638, "high": 0.0466, "low": 0.04614, "close": 0.04638, "volume": 160121.0, "quote_volume": 7423.63107, "trades": 224, "taker_buy_quote": 4132.10522}, {"ts": 1775319120000, "open": 0.0464, "high": 0.04664, "low": 0.04632, "close": 0.04643, "volume": 202585.0, "quote_volume": 9413.94503, "trades": 186, "taker_buy_quote": 8019.99734}, {"ts": 1775319180000, "open": 0.04643, "high": 0.0465, "low": 0.04528, "close": 0.04545, "volume": 423588.0, "quote_volume": 19437.75628, "trades": 303, "taker_buy_quote": 6687.27161}, {"ts": 1775319240000, "open": 0.04539, "high": 0.04566, "low": 0.04505, "close": 0.04516, "volume": 546099.0, "quote_volume": 24769.79436, "trades": 335, "taker_buy_quote": 16817.92779}, {"ts": 1775319300000, "open": 0.0452, "high": 0.0456, "low": 0.04516, "close": 0.0456, "volume": 625808.0, "quote_volume": 28394.55146, "trades": 267, "taker_buy_quote": 21615.49228}, {"ts": 1775319360000, "open": 0.04562, "high": 0.04598, "low": 0.04558, "close": 0.04598, "volume": 162995.0, "quote_volume": 7445.60706, "trades": 115, "taker_buy_quote": 3471.45411}, {"ts": 1775319420000, "open": 0.04587, "high": 0.0464, "low": 0.04569, "close": 0.04584, "volume": 377771.0, "quote_volume": 17418.31422, "trades": 204, "taker_buy_quote": 7100.55872}, {"ts": 1775319480000, "open": 0.04584, "high": 0.04584, "low": 0.04532, "close": 0.04539, "volume": 218971.0, "quote_volume": 9977.26809, "trades": 128, "taker_buy_quote": 5894.85242}, {"ts": 1775319540000, "open": 0.04539, "high": 0.04587, "low": 0.04539, "close": 0.0456, "volume": 247531.0, "quote_volume": 11298.08161, "trades": 374, "taker_buy_quote": 6259.84089}, {"ts": 1775319600000, "open": 0.04566, "high": 0.04594, "low": 0.04566, "close": 0.04582, "volume": 63209.0, "quote_volume": 2896.69669, "trades": 103, "taker_buy_quote": 794.60068}, {"ts": 1775319660000, "open": 0.04574, "high": 0.04575, "low": 0.04514, "close": 0.04561, "volume": 581436.0, "quote_volume": 26406.79612, "trades": 359, "taker_buy_quote": 14218.15534}, {"ts": 1775319720000, "open": 0.04566, "high": 0.04592, "low": 0.04566, "close": 0.04573, "volume": 75392.0, "quote_volume": 3454.77679, "trades": 72, "taker_buy_quote": 1114.03055}, {"ts": 1775319780000, "open": 0.04572, "high": 0.04572, "low": 0.04522, "close": 0.04536, "volume": 239835.0, "quote_volume": 10910.9935, "trades": 138, "taker_buy_quote": 1391.87149}, {"ts": 1775319840000, "open": 0.04534, "high": 0.04534, "low": 0.04516, "close": 0.04523, "volume": 50852.0, "quote_volume": 2302.52171, "trades": 55, "taker_buy_quote": 1672.00924}, {"ts": 1775319900000, "open": 0.04523, "high": 0.04523, "low": 0.04474, "close": 0.04503, "volume": 175872.0, "quote_volume": 7916.06888, "trades": 117, "taker_buy_quote": 1381.05815}, {"ts": 1775319960000, "open": 0.04504, "high": 0.0451, "low": 0.04481, "close": 0.0451, "volume": 63549.0, "quote_volume": 2857.99282, "trades": 84, "taker_buy_quote": 2185.1753}, {"ts": 1775320020000, "open": 0.0451, "high": 0.0455, "low": 0.0451, "close": 0.04539, "volume": 138029.0, "quote_volume": 6263.36424, "trades": 110, "taker_buy_quote": 3030.58014}, {"ts": 1775320080000, "open": 0.04535, "high": 0.04572, "low": 0.04535, "close": 0.04557, "volume": 57806.0, "quote_volume": 2636.67891, "trades": 60, "taker_buy_quote": 1923.61796}, {"ts": 1775320140000, "open": 0.0455, "high": 0.0456, "low": 0.04517, "close": 0.04518, "volume": 292404.0, "quote_volume": 13281.76711, "trades": 76, "taker_buy_quote": 1294.47028}, {"ts": 1775320200000, "open": 0.04519, "high": 0.04531, "low": 0.04493, "close": 0.04512, "volume": 283621.0, "quote_volume": 12790.34651, "trades": 91, "taker_buy_quote": 11866.91726}, {"ts": 1775320260000, "open": 0.04501, "high": 0.04509, "low": 0.04497, "close": 0.04502, "volume": 40341.0, "quote_volume": 1816.26276, "trades": 64, "taker_buy_quote": 1293.76255}, {"ts": 1775320320000, "open": 0.04509, "high": 0.04553, "low": 0.04509, "close": 0.04553, "volume": 53103.0, "quote_volume": 2404.1196, "trades": 148, "taker_buy_quote": 1575.63081}, {"ts": 1775320380000, "open": 0.04552, "high": 0.04589, "low": 0.04549, "close": 0.04578, "volume": 95541.0, "quote_volume": 4364.45509, "trades": 223, "taker_buy_quote": 3058.23022}, {"ts": 1775320440000, "open": 0.0457, "high": 0.04571, "low": 0.04554, "close": 0.04561, "volume": 40082.0, "quote_volume": 1828.7216, "trades": 38, "taker_buy_quote": 487.88265}, {"ts": 1775320500000, "open": 0.04555, "high": 0.04555, "low": 0.04522, "close": 0.04522, "volume": 48113.0, "quote_volume": 2183.98392, "trades": 27, "taker_buy_quote": 23.36715}, {"ts": 1775320560000, "open": 0.0453, "high": 0.0457, "low": 0.0453, "close": 0.04563, "volume": 284536.0, "quote_volume": 12952.94937, "trades": 171, "taker_buy_quote": 6185.87144}, {"ts": 1775320620000, "open": 0.04564, "high": 0.04588, "low": 0.04563, "close": 0.04566, "volume": 51174.0, "quote_volume": 2340.51107, "trades": 82, "taker_buy_quote": 1339.85107}, {"ts": 1775320680000, "open": 0.04565, "high": 0.04566, "low": 0.04538, "close": 0.0454, "volume": 84506.0, "quote_volume": 3849.32343, "trades": 44, "taker_buy_quote": 309.49364}, {"ts": 1775320740000, "open": 0.04542, "high": 0.04551, "low": 0.04534, "close": 0.04536, "volume": 65424.0, "quote_volume": 2971.16218, "trades": 48, "taker_buy_quote": 2105.32726}, {"ts": 1775320800000, "open": 0.04544, "high": 0.04544, "low": 0.04544, "close": 0.04544, "volume": 1984.0, "quote_volume": 90.15296, "trades": 6, "taker_buy_quote": 90.15296}, {"ts": 1775320860000, "open": 0.04544, "high": 0.04554, "low": 0.0454, "close": 0.04546, "volume": 24562.0, "quote_volume": 1116.76011, "trades": 30, "taker_buy_quote": 660.86801}, {"ts": 1775320920000, "open": 0.04546, "high": 0.04565, "low": 0.04542, "close": 0.04555, "volume": 30681.0, "quote_volume": 1396.5101, "trades": 55, "taker_buy_quote": 1014.01796}, {"ts": 1775320980000, "open": 0.04544, "high": 0.04606, "low": 0.04544, "close": 0.04562, "volume": 167290.0, "quote_volume": 7665.41853, "trades": 194, "taker_buy_quote": 4509.74599}, {"ts": 1775321040000, "open": 0.04568, "high": 0.04572, "low": 0.04553, "close": 0.04562, "volume": 44372.0, "quote_volume": 2023.80102, "trades": 65, "taker_buy_quote": 1018.9742}, {"ts": 1775321100000, "open": 0.04561, "high": 0.04564, "low": 0.04549, "close": 0.04558, "volume": 52004.0, "quote_volume": 2369.41859, "trades": 63, "taker_buy_quote": 1393.66095}, {"ts": 1775321160000, "open": 0.04555, "high": 0.04558, "low": 0.04518, "close": 0.04538, "volume": 112924.0, "quote_volume": 5122.14377, "trades": 95, "taker_buy_quote": 3145.393}, {"ts": 1775321220000, "open": 0.0454, "high": 0.04594, "low": 0.04538, "close": 0.04583, "volume": 277330.0, "quote_volume": 12664.35862, "trades": 233, "taker_buy_quote": 6467.81972}, {"ts": 1775321280000, "open": 0.04583, "high": 0.04583, "low": 0.04556, "close": 0.04562, "volume": 103114.0, "quote_volume": 4712.27807, "trades": 30, "taker_buy_quote": 248.39913}, {"ts": 1775321340000, "open": 0.04558, "high": 0.04561, "low": 0.04532, "close": 0.04561, "volume": 144318.0, "quote_volume": 6557.01883, "trades": 76, "taker_buy_quote": 4810.42165}, {"ts": 1775321400000, "open": 0.04555, "high": 0.04556, "low": 0.0453, "close": 0.0453, "volume": 85732.0, "quote_volume": 3894.70231, "trades": 43, "taker_buy_quote": 888.88967}, {"ts": 1775321460000, "open": 0.0454, "high": 0.04544, "low": 0.0452, "close": 0.04532, "volume": 45289.0, "quote_volume": 2051.34868, "trades": 67, "taker_buy_quote": 1661.79022}, {"ts": 1775321520000, "open": 0.04539, "high": 0.04546, "low": 0.04534, "close": 0.0454, "volume": 22325.0, "quote_volume": 1013.58726, "trades": 18, "taker_buy_quote": 814.65846}, {"ts": 1775321580000, "open": 0.04538, "high": 0.04538, "low": 0.04521, "close": 0.04536, "volume": 17521.0, "quote_volume": 793.60032, "trades": 33, "taker_buy_quote": 390.92483}, {"ts": 1775321640000, "open": 0.0453, "high": 0.0453, "low": 0.04515, "close": 0.0453, "volume": 8784.0, "quote_volume": 397.31429, "trades": 25, "taker_buy_quote": 142.31723}, {"ts": 1775321700000, "open": 0.04531, "high": 0.04531, "low": 0.04508, "close": 0.04527, "volume": 54637.0, "quote_volume": 2467.5136, "trades": 49, "taker_buy_quote": 1293.02766}, {"ts": 1775321760000, "open": 0.04521, "high": 0.04528, "low": 0.045, "close": 0.045, "volume": 38225.0, "quote_volume": 1724.2449, "trades": 37, "taker_buy_quote": 219.74467}, {"ts": 1775321820000, "open": 0.04507, "high": 0.04534, "low": 0.04506, "close": 0.04534, "volume": 172237.0, "quote_volume": 7778.83909, "trades": 77, "taker_buy_quote": 6621.44714}, {"ts": 1775321880000, "open": 0.04534, "high": 0.04544, "low": 0.04525, "close": 0.04536, "volume": 65423.0, "quote_volume": 2970.0438, "trades": 29, "taker_buy_quote": 2651.76839}, {"ts": 1775321940000, "open": 0.04535, "high": 0.04544, "low": 0.04525, "close": 0.04525, "volume": 13575.0, "quote_volume": 615.30872, "trades": 14, "taker_buy_quote": 15.79788}, {"ts": 1775322000000, "open": 0.04532, "high": 0.04559, "low": 0.04528, "close": 0.04546, "volume": 96168.0, "quote_volume": 4372.82466, "trades": 73, "taker_buy_quote": 3661.26787}, {"ts": 1775322060000, "open": 0.04556, "high": 0.0458, "low": 0.04545, "close": 0.0457, "volume": 84747.0, "quote_volume": 3868.178, "trades": 103, "taker_buy_quote": 1495.44715}, {"ts": 1775322120000, "open": 0.04572, "high": 0.0458, "low": 0.04562, "close": 0.04569, "volume": 43116.0, "quote_volume": 1971.90891, "trades": 56, "taker_buy_quote": 1202.86397}, {"ts": 1775322180000, "open": 0.04574, "high": 0.04616, "low": 0.04568, "close": 0.04611, "volume": 181573.0, "quote_volume": 8332.33695, "trades": 124, "taker_buy_quote": 5470.0037}, {"ts": 1775322240000, "open": 0.04607, "high": 0.04628, "low": 0.04602, "close": 0.04621, "volume": 131308.0, "quote_volume": 6058.88193, "trades": 92, "taker_buy_quote": 4281.06312}, {"ts": 1775322300000, "open": 0.04626, "high": 0.0468, "low": 0.04619, "close": 0.04648, "volume": 189548.0, "quote_volume": 8822.13336, "trades": 198, "taker_buy_quote": 5829.63173}, {"ts": 1775322360000, "open": 0.04657, "high": 0.0466, "low": 0.04619, "close": 0.04619, "volume": 81295.0, "quote_volume": 3770.61159, "trades": 55, "taker_buy_quote": 414.97025}, {"ts": 1775322420000, "open": 0.04627, "high": 0.04627, "low": 0.0459, "close": 0.0459, "volume": 52396.0, "quote_volume": 2418.42227, "trades": 70, "taker_buy_quote": 1279.91745}, {"ts": 1775322480000, "open": 0.04588, "high": 0.046, "low": 0.04576, "close": 0.04583, "volume": 86774.0, "quote_volume": 3979.2713, "trades": 47, "taker_buy_quote": 1512.73128}, {"ts": 1775322540000, "open": 0.04582, "high": 0.0459, "low": 0.04575, "close": 0.04582, "volume": 13003.0, "quote_volume": 595.7035, "trades": 16, "taker_buy_quote": 196.01044}, {"ts": 1775322600000, "open": 0.0458, "high": 0.0458, "low": 0.04556, "close": 0.04566, "volume": 127930.0, "quote_volume": 5847.32594, "trades": 78, "taker_buy_quote": 1314.66446}, {"ts": 1775322660000, "open": 0.04575, "high": 0.04594, "low": 0.04575, "close": 0.04593, "volume": 19468.0, "quote_volume": 892.45245, "trades": 50, "taker_buy_quote": 569.5026}, {"ts": 1775322720000, "open": 0.04588, "high": 0.04588, "low": 0.04553, "close": 0.04568, "volume": 295374.0, "quote_volume": 13490.54881, "trades": 104, "taker_buy_quote": 2714.90838}, {"ts": 1775322780000, "open": 0.04564, "high": 0.04564, "low": 0.04549, "close": 0.04549, "volume": 7084.0, "quote_volume": 322.79134, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775322840000, "open": 0.04557, "high": 0.04563, "low": 0.04548, "close": 0.04552, "volume": 30835.0, "quote_volume": 1403.85652, "trades": 27, "taker_buy_quote": 508.30502}, {"ts": 1775322900000, "open": 0.04554, "high": 0.0462, "low": 0.04554, "close": 0.04606, "volume": 77211.0, "quote_volume": 3536.13277, "trades": 85, "taker_buy_quote": 2974.15097}, {"ts": 1775322960000, "open": 0.04606, "high": 0.04606, "low": 0.04554, "close": 0.04554, "volume": 99037.0, "quote_volume": 4541.11514, "trades": 68, "taker_buy_quote": 392.74672}, {"ts": 1775323020000, "open": 0.04552, "high": 0.04574, "low": 0.04541, "close": 0.0457, "volume": 213262.0, "quote_volume": 9708.68185, "trades": 58, "taker_buy_quote": 8635.23498}, {"ts": 1775323080000, "open": 0.0457, "high": 0.046, "low": 0.04562, "close": 0.04589, "volume": 115729.0, "quote_volume": 5309.56763, "trades": 83, "taker_buy_quote": 2272.36359}, {"ts": 1775323140000, "open": 0.04595, "high": 0.04605, "low": 0.04582, "close": 0.04584, "volume": 88434.0, "quote_volume": 4065.67931, "trades": 63, "taker_buy_quote": 3081.97559}, {"ts": 1775323200000, "open": 0.0459, "high": 0.04611, "low": 0.04589, "close": 0.04589, "volume": 59022.0, "quote_volume": 2714.39337, "trades": 50, "taker_buy_quote": 1374.94691}, {"ts": 1775323260000, "open": 0.04594, "high": 0.0462, "low": 0.04593, "close": 0.04605, "volume": 64706.0, "quote_volume": 2981.76996, "trades": 66, "taker_buy_quote": 1498.81658}, {"ts": 1775323320000, "open": 0.04611, "high": 0.04611, "low": 0.04596, "close": 0.04596, "volume": 2894.0, "quote_volume": 133.21888, "trades": 16, "taker_buy_quote": 30.10983}, {"ts": 1775323380000, "open": 0.04596, "high": 0.04605, "low": 0.04577, "close": 0.04594, "volume": 43369.0, "quote_volume": 1988.92073, "trades": 53, "taker_buy_quote": 1702.80899}, {"ts": 1775323440000, "open": 0.04595, "high": 0.04601, "low": 0.0458, "close": 0.04588, "volume": 37749.0, "quote_volume": 1731.92019, "trades": 44, "taker_buy_quote": 218.36675}, {"ts": 1775323500000, "open": 0.04578, "high": 0.04586, "low": 0.04568, "close": 0.0458, "volume": 57881.0, "quote_volume": 2648.32531, "trades": 40, "taker_buy_quote": 1526.44128}, {"ts": 1775323560000, "open": 0.0458, "high": 0.04596, "low": 0.0458, "close": 0.04589, "volume": 86300.0, "quote_volume": 3956.12953, "trades": 42, "taker_buy_quote": 3770.79841}, {"ts": 1775323620000, "open": 0.04589, "high": 0.04589, "low": 0.04576, "close": 0.04579, "volume": 12437.0, "quote_volume": 570.11226, "trades": 17, "taker_buy_quote": 53.14741}, {"ts": 1775323680000, "open": 0.04574, "high": 0.04574, "low": 0.04529, "close": 0.0454, "volume": 44714.0, "quote_volume": 2033.49195, "trades": 70, "taker_buy_quote": 765.30605}, {"ts": 1775323740000, "open": 0.04539, "high": 0.04578, "low": 0.04539, "close": 0.0457, "volume": 134239.0, "quote_volume": 6122.46827, "trades": 73, "taker_buy_quote": 6094.22404}, {"ts": 1775323800000, "open": 0.04562, "high": 0.04573, "low": 0.04544, "close": 0.0457, "volume": 114441.0, "quote_volume": 5216.30742, "trades": 64, "taker_buy_quote": 4343.22419}, {"ts": 1775323860000, "open": 0.04558, "high": 0.04563, "low": 0.04522, "close": 0.04532, "volume": 147297.0, "quote_volume": 6676.20945, "trades": 78, "taker_buy_quote": 3347.39022}, {"ts": 1775323920000, "open": 0.04538, "high": 0.04538, "low": 0.04521, "close": 0.04529, "volume": 89454.0, "quote_volume": 4049.84082, "trades": 44, "taker_buy_quote": 1238.97075}, {"ts": 1775323980000, "open": 0.04524, "high": 0.04526, "low": 0.04512, "close": 0.04512, "volume": 28151.0, "quote_volume": 1272.36566, "trades": 35, "taker_buy_quote": 247.82927}, {"ts": 1775324040000, "open": 0.04514, "high": 0.04531, "low": 0.04505, "close": 0.04531, "volume": 124167.0, "quote_volume": 5606.64659, "trades": 71, "taker_buy_quote": 4314.46155}, {"ts": 1775324100000, "open": 0.04529, "high": 0.04537, "low": 0.04515, "close": 0.04519, "volume": 35360.0, "quote_volume": 1599.52035, "trades": 51, "taker_buy_quote": 478.96369}, {"ts": 1775324160000, "open": 0.04527, "high": 0.04532, "low": 0.04512, "close": 0.04523, "volume": 46758.0, "quote_volume": 2115.41616, "trades": 46, "taker_buy_quote": 1074.70815}, {"ts": 1775324220000, "open": 0.04516, "high": 0.04526, "low": 0.04504, "close": 0.04526, "volume": 106781.0, "quote_volume": 4818.0021, "trades": 72, "taker_buy_quote": 2652.68421}, {"ts": 1775324280000, "open": 0.04528, "high": 0.04548, "low": 0.04525, "close": 0.04548, "volume": 30247.0, "quote_volume": 1371.69512, "trades": 23, "taker_buy_quote": 886.62176}, {"ts": 1775324340000, "open": 0.04544, "high": 0.04544, "low": 0.04523, "close": 0.04538, "volume": 22728.0, "quote_volume": 1030.46498, "trades": 27, "taker_buy_quote": 634.55332}, {"ts": 1775324400000, "open": 0.04536, "high": 0.0454, "low": 0.0452, "close": 0.0452, "volume": 30389.0, "quote_volume": 1376.81089, "trades": 35, "taker_buy_quote": 345.6214}, {"ts": 1775324460000, "open": 0.04526, "high": 0.04534, "low": 0.04524, "close": 0.04524, "volume": 10787.0, "quote_volume": 488.557, "trades": 17, "taker_buy_quote": 454.866}, {"ts": 1775324520000, "open": 0.0453, "high": 0.04534, "low": 0.04522, "close": 0.04528, "volume": 13428.0, "quote_volume": 608.12426, "trades": 16, "taker_buy_quote": 439.48432}, {"ts": 1775324580000, "open": 0.04527, "high": 0.04528, "low": 0.04522, "close": 0.04523, "volume": 4460.0, "quote_volume": 201.9259, "trades": 5, "taker_buy_quote": 188.44154}, {"ts": 1775324640000, "open": 0.04521, "high": 0.04521, "low": 0.04455, "close": 0.04467, "volume": 240272.0, "quote_volume": 10789.24459, "trades": 164, "taker_buy_quote": 864.11148}, {"ts": 1775324700000, "open": 0.04472, "high": 0.04489, "low": 0.04467, "close": 0.04476, "volume": 77233.0, "quote_volume": 3457.50718, "trades": 70, "taker_buy_quote": 3013.92965}, {"ts": 1775324760000, "open": 0.04486, "high": 0.04487, "low": 0.04471, "close": 0.04481, "volume": 122038.0, "quote_volume": 5464.12247, "trades": 74, "taker_buy_quote": 1176.79828}, {"ts": 1775324820000, "open": 0.04483, "high": 0.04483, "low": 0.04464, "close": 0.04466, "volume": 96887.0, "quote_volume": 4330.9767, "trades": 27, "taker_buy_quote": 981.00038}, {"ts": 1775324880000, "open": 0.04473, "high": 0.04473, "low": 0.04452, "close": 0.0447, "volume": 51501.0, "quote_volume": 2297.55748, "trades": 40, "taker_buy_quote": 900.853}, {"ts": 1775324940000, "open": 0.0447, "high": 0.0447, "low": 0.04447, "close": 0.04454, "volume": 210073.0, "quote_volume": 9372.02639, "trades": 64, "taker_buy_quote": 1684.43797}, {"ts": 1775325000000, "open": 0.04463, "high": 0.04472, "low": 0.04459, "close": 0.04462, "volume": 48726.0, "quote_volume": 2176.90293, "trades": 35, "taker_buy_quote": 1671.40478}, {"ts": 1775325060000, "open": 0.04463, "high": 0.0447, "low": 0.04456, "close": 0.04456, "volume": 44338.0, "quote_volume": 1978.204, "trades": 38, "taker_buy_quote": 559.38711}, {"ts": 1775325120000, "open": 0.04455, "high": 0.04455, "low": 0.04427, "close": 0.04441, "volume": 264321.0, "quote_volume": 11728.20884, "trades": 135, "taker_buy_quote": 1261.12247}, {"ts": 1775325180000, "open": 0.04446, "high": 0.04447, "low": 0.04423, "close": 0.04434, "volume": 128641.0, "quote_volume": 5705.69368, "trades": 63, "taker_buy_quote": 3271.29627}, {"ts": 1775325240000, "open": 0.04434, "high": 0.04438, "low": 0.04422, "close": 0.04424, "volume": 29513.0, "quote_volume": 1306.83832, "trades": 31, "taker_buy_quote": 418.83244}, {"ts": 1775325300000, "open": 0.04428, "high": 0.04452, "low": 0.04424, "close": 0.04449, "volume": 65528.0, "quote_volume": 2905.92928, "trades": 78, "taker_buy_quote": 1536.38106}, {"ts": 1775325360000, "open": 0.04447, "high": 0.04447, "low": 0.04433, "close": 0.04434, "volume": 103891.0, "quote_volume": 4613.65205, "trades": 47, "taker_buy_quote": 587.38431}, {"ts": 1775325420000, "open": 0.04434, "high": 0.04449, "low": 0.04433, "close": 0.04433, "volume": 61714.0, "quote_volume": 2737.6966, "trades": 39, "taker_buy_quote": 1628.72792}, {"ts": 1775325480000, "open": 0.04441, "high": 0.04447, "low": 0.04428, "close": 0.04434, "volume": 71500.0, "quote_volume": 3170.95267, "trades": 50, "taker_buy_quote": 752.67897}, {"ts": 1775325540000, "open": 0.04432, "high": 0.04432, "low": 0.04412, "close": 0.04421, "volume": 8431.0, "quote_volume": 372.56727, "trades": 19, "taker_buy_quote": 11.98091}, {"ts": 1775325600000, "open": 0.04417, "high": 0.0443, "low": 0.04413, "close": 0.0442, "volume": 41671.0, "quote_volume": 1842.21996, "trades": 33, "taker_buy_quote": 1490.80514}, {"ts": 1775325660000, "open": 0.0442, "high": 0.0442, "low": 0.04408, "close": 0.04408, "volume": 22250.0, "quote_volume": 981.73983, "trades": 17, "taker_buy_quote": 59.2531}, {"ts": 1775325720000, "open": 0.04407, "high": 0.04418, "low": 0.044, "close": 0.04418, "volume": 80711.0, "quote_volume": 3559.6844, "trades": 80, "taker_buy_quote": 1312.48656}, {"ts": 1775325780000, "open": 0.04408, "high": 0.04421, "low": 0.044, "close": 0.044, "volume": 53643.0, "quote_volume": 2366.54507, "trades": 43, "taker_buy_quote": 660.08444}, {"ts": 1775325840000, "open": 0.04408, "high": 0.04429, "low": 0.04405, "close": 0.04429, "volume": 42153.0, "quote_volume": 1859.41, "trades": 44, "taker_buy_quote": 1253.18549}, {"ts": 1775325900000, "open": 0.04422, "high": 0.04457, "low": 0.04412, "close": 0.04457, "volume": 215313.0, "quote_volume": 9551.26449, "trades": 151, "taker_buy_quote": 5651.10218}, {"ts": 1775325960000, "open": 0.04458, "high": 0.04458, "low": 0.04412, "close": 0.04412, "volume": 64483.0, "quote_volume": 2859.61521, "trades": 60, "taker_buy_quote": 1238.62074}, {"ts": 1775326020000, "open": 0.04411, "high": 0.04414, "low": 0.04396, "close": 0.04414, "volume": 128363.0, "quote_volume": 5652.32302, "trades": 46, "taker_buy_quote": 2352.49545}, {"ts": 1775326080000, "open": 0.04412, "high": 0.04424, "low": 0.04398, "close": 0.044, "volume": 177961.0, "quote_volume": 7853.11568, "trades": 54, "taker_buy_quote": 948.90141}, {"ts": 1775326140000, "open": 0.04405, "high": 0.04405, "low": 0.04377, "close": 0.04394, "volume": 216552.0, "quote_volume": 9493.4183, "trades": 122, "taker_buy_quote": 4101.90647}, {"ts": 1775326200000, "open": 0.04387, "high": 0.04404, "low": 0.04379, "close": 0.04402, "volume": 64077.0, "quote_volume": 2812.51118, "trades": 50, "taker_buy_quote": 837.06192}, {"ts": 1775326260000, "open": 0.04395, "high": 0.04395, "low": 0.04376, "close": 0.04376, "volume": 89327.0, "quote_volume": 3919.43616, "trades": 38, "taker_buy_quote": 1059.32153}, {"ts": 1775326320000, "open": 0.04383, "high": 0.04392, "low": 0.04379, "close": 0.04379, "volume": 36256.0, "quote_volume": 1589.71112, "trades": 35, "taker_buy_quote": 456.87352}, {"ts": 1775326380000, "open": 0.04379, "high": 0.04388, "low": 0.0437, "close": 0.04373, "volume": 59319.0, "quote_volume": 2594.3666, "trades": 44, "taker_buy_quote": 387.96409}, {"ts": 1775326440000, "open": 0.04368, "high": 0.04372, "low": 0.04354, "close": 0.04354, "volume": 98906.0, "quote_volume": 4314.38778, "trades": 76, "taker_buy_quote": 524.62126}, {"ts": 1775326500000, "open": 0.04363, "high": 0.04386, "low": 0.04353, "close": 0.04375, "volume": 57838.0, "quote_volume": 2526.93145, "trades": 52, "taker_buy_quote": 1475.65912}, {"ts": 1775326560000, "open": 0.04374, "high": 0.04376, "low": 0.04372, "close": 0.04376, "volume": 6921.0, "quote_volume": 302.8238, "trades": 14, "taker_buy_quote": 280.78514}, {"ts": 1775326620000, "open": 0.04371, "high": 0.04384, "low": 0.04367, "close": 0.04378, "volume": 81319.0, "quote_volume": 3556.34121, "trades": 45, "taker_buy_quote": 2139.57181}, {"ts": 1775326680000, "open": 0.04385, "high": 0.04414, "low": 0.04378, "close": 0.0441, "volume": 82604.0, "quote_volume": 3623.40864, "trades": 71, "taker_buy_quote": 1206.23949}, {"ts": 1775326740000, "open": 0.04412, "high": 0.0442, "low": 0.04382, "close": 0.04382, "volume": 38514.0, "quote_volume": 1698.14988, "trades": 37, "taker_buy_quote": 188.82819}, {"ts": 1775326800000, "open": 0.04387, "high": 0.04401, "low": 0.04387, "close": 0.04395, "volume": 66801.0, "quote_volume": 2932.22496, "trades": 27, "taker_buy_quote": 2675.60091}, {"ts": 1775326860000, "open": 0.04401, "high": 0.04407, "low": 0.04389, "close": 0.04402, "volume": 84767.0, "quote_volume": 3727.66275, "trades": 67, "taker_buy_quote": 1468.32174}, {"ts": 1775326920000, "open": 0.04398, "high": 0.04417, "low": 0.04396, "close": 0.04416, "volume": 63829.0, "quote_volume": 2814.04788, "trades": 56, "taker_buy_quote": 1909.42072}, {"ts": 1775326980000, "open": 0.04418, "high": 0.04428, "low": 0.04413, "close": 0.04415, "volume": 34759.0, "quote_volume": 1537.38468, "trades": 25, "taker_buy_quote": 791.05478}, {"ts": 1775327040000, "open": 0.04415, "high": 0.04428, "low": 0.04413, "close": 0.04413, "volume": 35099.0, "quote_volume": 1551.98469, "trades": 29, "taker_buy_quote": 561.75647}, {"ts": 1775327100000, "open": 0.04414, "high": 0.0442, "low": 0.04399, "close": 0.04399, "volume": 101647.0, "quote_volume": 4484.71587, "trades": 52, "taker_buy_quote": 636.17693}, {"ts": 1775327160000, "open": 0.04401, "high": 0.04408, "low": 0.04401, "close": 0.04401, "volume": 18465.0, "quote_volume": 813.08419, "trades": 8, "taker_buy_quote": 134.5658}, {"ts": 1775327220000, "open": 0.04401, "high": 0.04418, "low": 0.04401, "close": 0.0441, "volume": 25561.0, "quote_volume": 1127.31286, "trades": 21, "taker_buy_quote": 384.38508}, {"ts": 1775327280000, "open": 0.04408, "high": 0.04414, "low": 0.04404, "close": 0.04414, "volume": 20080.0, "quote_volume": 885.17491, "trades": 27, "taker_buy_quote": 280.6183}, {"ts": 1775327340000, "open": 0.04409, "high": 0.0443, "low": 0.04409, "close": 0.0443, "volume": 44396.0, "quote_volume": 1963.39021, "trades": 40, "taker_buy_quote": 949.0808}, {"ts": 1775327400000, "open": 0.04431, "high": 0.04431, "low": 0.04414, "close": 0.04414, "volume": 24645.0, "quote_volume": 1091.06393, "trades": 28, "taker_buy_quote": 237.06203}, {"ts": 1775327460000, "open": 0.04412, "high": 0.04429, "low": 0.04408, "close": 0.04416, "volume": 68212.0, "quote_volume": 3015.04835, "trades": 64, "taker_buy_quote": 1238.137}, {"ts": 1775327520000, "open": 0.0441, "high": 0.04415, "low": 0.04402, "close": 0.04402, "volume": 29081.0, "quote_volume": 1281.75151, "trades": 31, "taker_buy_quote": 200.01987}, {"ts": 1775327580000, "open": 0.044, "high": 0.044, "low": 0.04387, "close": 0.04387, "volume": 62974.0, "quote_volume": 2769.90379, "trades": 30, "taker_buy_quote": 172.95265}, {"ts": 1775327640000, "open": 0.04394, "high": 0.04397, "low": 0.04392, "close": 0.04397, "volume": 45026.0, "quote_volume": 1978.26896, "trades": 23, "taker_buy_quote": 739.90476}, {"ts": 1775327700000, "open": 0.04393, "high": 0.04402, "low": 0.0439, "close": 0.0439, "volume": 30766.0, "quote_volume": 1351.70097, "trades": 30, "taker_buy_quote": 547.17814}, {"ts": 1775327760000, "open": 0.0439, "high": 0.04404, "low": 0.04388, "close": 0.04404, "volume": 24893.0, "quote_volume": 1094.18328, "trades": 37, "taker_buy_quote": 914.05052}, {"ts": 1775327820000, "open": 0.04401, "high": 0.04402, "low": 0.04386, "close": 0.04396, "volume": 65897.0, "quote_volume": 2896.98267, "trades": 56, "taker_buy_quote": 1812.21769}, {"ts": 1775327880000, "open": 0.04402, "high": 0.04405, "low": 0.04371, "close": 0.04385, "volume": 142253.0, "quote_volume": 6245.55631, "trades": 77, "taker_buy_quote": 876.30212}, {"ts": 1775327940000, "open": 0.04376, "high": 0.04376, "low": 0.04368, "close": 0.04368, "volume": 18534.0, "quote_volume": 810.5033, "trades": 22, "taker_buy_quote": 114.55506}, {"ts": 1775328000000, "open": 0.04373, "high": 0.04381, "low": 0.0437, "close": 0.0437, "volume": 113054.0, "quote_volume": 4947.21172, "trades": 59, "taker_buy_quote": 2537.96048}, {"ts": 1775328060000, "open": 0.04369, "high": 0.0438, "low": 0.04369, "close": 0.0438, "volume": 12605.0, "quote_volume": 551.51188, "trades": 13, "taker_buy_quote": 540.83444}, {"ts": 1775328120000, "open": 0.04374, "high": 0.0438, "low": 0.04373, "close": 0.04373, "volume": 12355.0, "quote_volume": 540.84751, "trades": 12, "taker_buy_quote": 400.72887}, {"ts": 1775328180000, "open": 0.04373, "high": 0.04382, "low": 0.04368, "close": 0.04374, "volume": 37591.0, "quote_volume": 1644.92865, "trades": 32, "taker_buy_quote": 819.89055}, {"ts": 1775328240000, "open": 0.04379, "high": 0.04384, "low": 0.04363, "close": 0.04374, "volume": 35933.0, "quote_volume": 1571.72469, "trades": 38, "taker_buy_quote": 633.37328}, {"ts": 1775328300000, "open": 0.04371, "high": 0.04371, "low": 0.04359, "close": 0.04367, "volume": 18934.0, "quote_volume": 826.85981, "trades": 16, "taker_buy_quote": 332.60415}, {"ts": 1775328360000, "open": 0.04366, "high": 0.04373, "low": 0.04366, "close": 0.04368, "volume": 38613.0, "quote_volume": 1686.14212, "trades": 17, "taker_buy_quote": 1635.99748}, {"ts": 1775328420000, "open": 0.04374, "high": 0.04404, "low": 0.04374, "close": 0.04392, "volume": 172121.0, "quote_volume": 7553.79953, "trades": 139, "taker_buy_quote": 4210.62526}, {"ts": 1775328480000, "open": 0.04396, "high": 0.04404, "low": 0.04382, "close": 0.04382, "volume": 19468.0, "quote_volume": 856.25422, "trades": 25, "taker_buy_quote": 423.20292}, {"ts": 1775328540000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 3071.0, "quote_volume": 134.72477, "trades": 3, "taker_buy_quote": 134.72477}, {"ts": 1775328600000, "open": 0.04388, "high": 0.04397, "low": 0.04386, "close": 0.04391, "volume": 18210.0, "quote_volume": 799.38617, "trades": 22, "taker_buy_quote": 748.29401}, {"ts": 1775328660000, "open": 0.04394, "high": 0.04399, "low": 0.04376, "close": 0.04386, "volume": 284902.0, "quote_volume": 12479.31118, "trades": 58, "taker_buy_quote": 7847.32596}, {"ts": 1775328720000, "open": 0.04386, "high": 0.04392, "low": 0.04386, "close": 0.04387, "volume": 14727.0, "quote_volume": 646.04335, "trades": 12, "taker_buy_quote": 375.6579}, {"ts": 1775328780000, "open": 0.04392, "high": 0.04394, "low": 0.04388, "close": 0.04389, "volume": 20396.0, "quote_volume": 895.44218, "trades": 11, "taker_buy_quote": 245.8109}, {"ts": 1775328840000, "open": 0.04389, "high": 0.04405, "low": 0.04388, "close": 0.04402, "volume": 42315.0, "quote_volume": 1859.77854, "trades": 97, "taker_buy_quote": 818.04912}, {"ts": 1775328900000, "open": 0.04405, "high": 0.04424, "low": 0.04403, "close": 0.04423, "volume": 20983.0, "quote_volume": 926.0334, "trades": 38, "taker_buy_quote": 672.30236}, {"ts": 1775328960000, "open": 0.04422, "high": 0.04427, "low": 0.04408, "close": 0.04411, "volume": 22393.0, "quote_volume": 989.57601, "trades": 34, "taker_buy_quote": 448.78611}, {"ts": 1775329020000, "open": 0.04413, "high": 0.04413, "low": 0.04408, "close": 0.04412, "volume": 25212.0, "quote_volume": 1112.22112, "trades": 69, "taker_buy_quote": 173.698}, {"ts": 1775329080000, "open": 0.04411, "high": 0.04438, "low": 0.04402, "close": 0.04429, "volume": 111092.0, "quote_volume": 4915.58799, "trades": 180, "taker_buy_quote": 3206.96182}, {"ts": 1775329140000, "open": 0.04429, "high": 0.04459, "low": 0.04429, "close": 0.04453, "volume": 276900.0, "quote_volume": 12295.3801, "trades": 446, "taker_buy_quote": 5674.30377}, {"ts": 1775329200000, "open": 0.04454, "high": 0.04454, "low": 0.0443, "close": 0.04449, "volume": 106361.0, "quote_volume": 4723.23232, "trades": 200, "taker_buy_quote": 2487.88651}, {"ts": 1775329260000, "open": 0.04448, "high": 0.04464, "low": 0.04434, "close": 0.04458, "volume": 46758.0, "quote_volume": 2082.85499, "trades": 129, "taker_buy_quote": 812.5098}, {"ts": 1775329320000, "open": 0.04459, "high": 0.04489, "low": 0.04459, "close": 0.0447, "volume": 195798.0, "quote_volume": 8763.73125, "trades": 135, "taker_buy_quote": 7281.90797}, {"ts": 1775329380000, "open": 0.04481, "high": 0.04511, "low": 0.04466, "close": 0.04511, "volume": 270307.0, "quote_volume": 12140.81854, "trades": 259, "taker_buy_quote": 7929.29456}, {"ts": 1775329440000, "open": 0.04508, "high": 0.04527, "low": 0.04498, "close": 0.04502, "volume": 160024.0, "quote_volume": 7220.64089, "trades": 128, "taker_buy_quote": 4302.21407}, {"ts": 1775329500000, "open": 0.04498, "high": 0.04498, "low": 0.04472, "close": 0.04487, "volume": 118580.0, "quote_volume": 5316.23333, "trades": 74, "taker_buy_quote": 3522.18581}, {"ts": 1775329560000, "open": 0.04487, "high": 0.04505, "low": 0.0448, "close": 0.04505, "volume": 19114.0, "quote_volume": 858.24615, "trades": 39, "taker_buy_quote": 445.16634}, {"ts": 1775329620000, "open": 0.04503, "high": 0.04508, "low": 0.04486, "close": 0.04491, "volume": 71109.0, "quote_volume": 3200.34876, "trades": 54, "taker_buy_quote": 2195.94581}, {"ts": 1775329680000, "open": 0.04484, "high": 0.045, "low": 0.04475, "close": 0.04492, "volume": 74375.0, "quote_volume": 3340.40459, "trades": 68, "taker_buy_quote": 1701.34628}, {"ts": 1775329740000, "open": 0.04492, "high": 0.04492, "low": 0.04468, "close": 0.04476, "volume": 21100.0, "quote_volume": 944.68635, "trades": 40, "taker_buy_quote": 531.31496}, {"ts": 1775329800000, "open": 0.04472, "high": 0.04476, "low": 0.04456, "close": 0.04474, "volume": 67514.0, "quote_volume": 3016.62485, "trades": 49, "taker_buy_quote": 2800.03299}, {"ts": 1775329860000, "open": 0.04474, "high": 0.04474, "low": 0.04474, "close": 0.04474, "volume": 9791.0, "quote_volume": 438.04934, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775329920000, "open": 0.04473, "high": 0.04473, "low": 0.04454, "close": 0.04455, "volume": 87226.0, "quote_volume": 3891.76625, "trades": 64, "taker_buy_quote": 1468.4056}, {"ts": 1775329980000, "open": 0.0446, "high": 0.04466, "low": 0.04452, "close": 0.04452, "volume": 45805.0, "quote_volume": 2042.80818, "trades": 55, "taker_buy_quote": 1636.73812}, {"ts": 1775330040000, "open": 0.04452, "high": 0.04469, "low": 0.04452, "close": 0.04469, "volume": 45120.0, "quote_volume": 2014.80074, "trades": 50, "taker_buy_quote": 1903.6874}, {"ts": 1775330100000, "open": 0.04469, "high": 0.04469, "low": 0.04445, "close": 0.04452, "volume": 62002.0, "quote_volume": 2759.67879, "trades": 63, "taker_buy_quote": 890.15903}, {"ts": 1775330160000, "open": 0.0445, "high": 0.0445, "low": 0.04424, "close": 0.04438, "volume": 142013.0, "quote_volume": 6291.80997, "trades": 83, "taker_buy_quote": 2747.79583}, {"ts": 1775330220000, "open": 0.04427, "high": 0.04437, "low": 0.04425, "close": 0.04435, "volume": 20401.0, "quote_volume": 903.82563, "trades": 19, "taker_buy_quote": 205.5737}, {"ts": 1775330280000, "open": 0.04438, "high": 0.04456, "low": 0.04438, "close": 0.04448, "volume": 56989.0, "quote_volume": 2536.52626, "trades": 41, "taker_buy_quote": 617.637}, {"ts": 1775330340000, "open": 0.04446, "high": 0.0446, "low": 0.04446, "close": 0.0446, "volume": 15300.0, "quote_volume": 680.97435, "trades": 26, "taker_buy_quote": 405.59686}, {"ts": 1775330400000, "open": 0.04459, "high": 0.04461, "low": 0.04452, "close": 0.04454, "volume": 38519.0, "quote_volume": 1715.616, "trades": 15, "taker_buy_quote": 126.27174}, {"ts": 1775330460000, "open": 0.0446, "high": 0.04461, "low": 0.04446, "close": 0.04446, "volume": 20465.0, "quote_volume": 911.53352, "trades": 30, "taker_buy_quote": 11.06204}, {"ts": 1775330520000, "open": 0.04451, "high": 0.04454, "low": 0.04451, "close": 0.04453, "volume": 21756.0, "quote_volume": 968.6315, "trades": 12, "taker_buy_quote": 968.6315}, {"ts": 1775330580000, "open": 0.04448, "high": 0.04448, "low": 0.04448, "close": 0.04448, "volume": 249.0, "quote_volume": 11.07552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775330640000, "open": 0.0445, "high": 0.04452, "low": 0.04428, "close": 0.0443, "volume": 78105.0, "quote_volume": 3470.00384, "trades": 50, "taker_buy_quote": 1330.49164}, {"ts": 1775330700000, "open": 0.0443, "high": 0.04439, "low": 0.04425, "close": 0.04425, "volume": 4469.0, "quote_volume": 197.94393, "trades": 11, "taker_buy_quote": 95.96015}, {"ts": 1775330760000, "open": 0.04424, "high": 0.04425, "low": 0.04415, "close": 0.04415, "volume": 136899.0, "quote_volume": 6048.5918, "trades": 60, "taker_buy_quote": 2131.45819}, {"ts": 1775330820000, "open": 0.04418, "high": 0.04422, "low": 0.04414, "close": 0.04414, "volume": 31359.0, "quote_volume": 1385.48501, "trades": 24, "taker_buy_quote": 1242.93}, {"ts": 1775330880000, "open": 0.04413, "high": 0.04424, "low": 0.0441, "close": 0.04414, "volume": 198646.0, "quote_volume": 8768.77968, "trades": 48, "taker_buy_quote": 8462.69092}, {"ts": 1775330940000, "open": 0.04421, "high": 0.04425, "low": 0.04409, "close": 0.04417, "volume": 173407.0, "quote_volume": 7663.94231, "trades": 58, "taker_buy_quote": 709.14294}, {"ts": 1775331000000, "open": 0.04412, "high": 0.04416, "low": 0.04408, "close": 0.0441, "volume": 19637.0, "quote_volume": 866.27281, "trades": 19, "taker_buy_quote": 290.94984}, {"ts": 1775331060000, "open": 0.0441, "high": 0.04412, "low": 0.04401, "close": 0.04412, "volume": 29945.0, "quote_volume": 1319.89217, "trades": 25, "taker_buy_quote": 1187.33555}, {"ts": 1775331120000, "open": 0.04412, "high": 0.04416, "low": 0.04404, "close": 0.04416, "volume": 22420.0, "quote_volume": 989.05393, "trades": 29, "taker_buy_quote": 803.63875}, {"ts": 1775331180000, "open": 0.04417, "high": 0.04417, "low": 0.0441, "close": 0.04413, "volume": 72899.0, "quote_volume": 3216.95622, "trades": 27, "taker_buy_quote": 2641.83662}, {"ts": 1775331240000, "open": 0.04412, "high": 0.04412, "low": 0.04402, "close": 0.04402, "volume": 37189.0, "quote_volume": 1638.97307, "trades": 77, "taker_buy_quote": 77.99521}, {"ts": 1775331300000, "open": 0.04402, "high": 0.04402, "low": 0.04377, "close": 0.04382, "volume": 273980.0, "quote_volume": 12022.61017, "trades": 242, "taker_buy_quote": 1908.2642}, {"ts": 1775331360000, "open": 0.04382, "high": 0.04382, "low": 0.04376, "close": 0.04377, "volume": 9544.0, "quote_volume": 418.11774, "trades": 37, "taker_buy_quote": 6.47796}, {"ts": 1775331420000, "open": 0.04377, "high": 0.04396, "low": 0.04377, "close": 0.04392, "volume": 230805.0, "quote_volume": 10114.29298, "trades": 137, "taker_buy_quote": 7528.96787}, {"ts": 1775331480000, "open": 0.04395, "high": 0.04396, "low": 0.04388, "close": 0.04391, "volume": 12600.0, "quote_volume": 553.42221, "trades": 47, "taker_buy_quote": 77.76398}, {"ts": 1775331540000, "open": 0.04393, "high": 0.04415, "low": 0.04393, "close": 0.04412, "volume": 37744.0, "quote_volume": 1663.53824, "trades": 95, "taker_buy_quote": 996.64102}, {"ts": 1775331600000, "open": 0.04414, "high": 0.04417, "low": 0.04413, "close": 0.04413, "volume": 32793.0, "quote_volume": 1448.0031, "trades": 10, "taker_buy_quote": 402.34257}, {"ts": 1775331660000, "open": 0.04413, "high": 0.04415, "low": 0.04404, "close": 0.04415, "volume": 10961.0, "quote_volume": 483.23714, "trades": 25, "taker_buy_quote": 365.00229}, {"ts": 1775331720000, "open": 0.04415, "high": 0.04417, "low": 0.04411, "close": 0.04412, "volume": 6219.0, "quote_volume": 274.47652, "trades": 18, "taker_buy_quote": 112.42134}, {"ts": 1775331780000, "open": 0.04418, "high": 0.04419, "low": 0.04407, "close": 0.04413, "volume": 56048.0, "quote_volume": 2472.90535, "trades": 63, "taker_buy_quote": 851.4427}, {"ts": 1775331840000, "open": 0.04415, "high": 0.04415, "low": 0.04385, "close": 0.04389, "volume": 157055.0, "quote_volume": 6906.40689, "trades": 113, "taker_buy_quote": 1789.41911}, {"ts": 1775331900000, "open": 0.04393, "high": 0.04404, "low": 0.04393, "close": 0.04395, "volume": 53229.0, "quote_volume": 2340.36925, "trades": 42, "taker_buy_quote": 1992.16301}, {"ts": 1775331960000, "open": 0.04395, "high": 0.04416, "low": 0.04395, "close": 0.04396, "volume": 124575.0, "quote_volume": 5486.47161, "trades": 93, "taker_buy_quote": 1699.01929}, {"ts": 1775332020000, "open": 0.04394, "high": 0.04394, "low": 0.04374, "close": 0.04381, "volume": 94920.0, "quote_volume": 4160.14381, "trades": 150, "taker_buy_quote": 1949.94341}, {"ts": 1775332080000, "open": 0.04385, "high": 0.0439, "low": 0.04384, "close": 0.0439, "volume": 13877.0, "quote_volume": 608.86195, "trades": 17, "taker_buy_quote": 414.45106}, {"ts": 1775332140000, "open": 0.04386, "high": 0.0439, "low": 0.0438, "close": 0.04382, "volume": 29718.0, "quote_volume": 1302.91685, "trades": 32, "taker_buy_quote": 830.16213}, {"ts": 1775332200000, "open": 0.04384, "high": 0.04389, "low": 0.04373, "close": 0.04377, "volume": 51289.0, "quote_volume": 2247.83238, "trades": 32, "taker_buy_quote": 1024.13308}, {"ts": 1775332260000, "open": 0.04377, "high": 0.0438, "low": 0.04377, "close": 0.0438, "volume": 5999.0, "quote_volume": 262.66741, "trades": 5, "taker_buy_quote": 262.66741}, {"ts": 1775332320000, "open": 0.04377, "high": 0.04384, "low": 0.04377, "close": 0.04378, "volume": 22629.0, "quote_volume": 990.72756, "trades": 21, "taker_buy_quote": 839.98736}, {"ts": 1775332380000, "open": 0.04381, "high": 0.04384, "low": 0.04381, "close": 0.04384, "volume": 13309.0, "quote_volume": 583.15941, "trades": 6, "taker_buy_quote": 583.15941}, {"ts": 1775332440000, "open": 0.04376, "high": 0.04382, "low": 0.04367, "close": 0.0437, "volume": 37933.0, "quote_volume": 1658.66695, "trades": 41, "taker_buy_quote": 630.55677}, {"ts": 1775332500000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.04375, "volume": 74494.0, "quote_volume": 3259.00663, "trades": 51, "taker_buy_quote": 2369.88558}, {"ts": 1775332560000, "open": 0.04372, "high": 0.04375, "low": 0.04364, "close": 0.04369, "volume": 71056.0, "quote_volume": 3105.62808, "trades": 67, "taker_buy_quote": 2003.13184}, {"ts": 1775332620000, "open": 0.04374, "high": 0.04386, "low": 0.04364, "close": 0.04365, "volume": 206926.0, "quote_volume": 9047.99598, "trades": 152, "taker_buy_quote": 3087.21857}, {"ts": 1775332680000, "open": 0.04373, "high": 0.04375, "low": 0.04371, "close": 0.04371, "volume": 14300.0, "quote_volume": 625.18353, "trades": 11, "taker_buy_quote": 99.03158}, {"ts": 1775332740000, "open": 0.04374, "high": 0.04376, "low": 0.04367, "close": 0.04373, "volume": 34154.0, "quote_volume": 1492.62955, "trades": 55, "taker_buy_quote": 617.95921}, {"ts": 1775332800000, "open": 0.04372, "high": 0.04372, "low": 0.04354, "close": 0.04364, "volume": 44300.0, "quote_volume": 1932.56816, "trades": 85, "taker_buy_quote": 607.76362}, {"ts": 1775332860000, "open": 0.0436, "high": 0.04372, "low": 0.0436, "close": 0.04361, "volume": 98468.0, "quote_volume": 4299.46875, "trades": 62, "taker_buy_quote": 3267.79924}, {"ts": 1775332920000, "open": 0.0436, "high": 0.0436, "low": 0.04316, "close": 0.04324, "volume": 157759.0, "quote_volume": 6847.20394, "trades": 133, "taker_buy_quote": 805.62321}, {"ts": 1775332980000, "open": 0.04324, "high": 0.04324, "low": 0.04277, "close": 0.04277, "volume": 331660.0, "quote_volume": 14223.37562, "trades": 139, "taker_buy_quote": 5998.78082}, {"ts": 1775333040000, "open": 0.04275, "high": 0.04287, "low": 0.04267, "close": 0.04282, "volume": 443581.0, "quote_volume": 18994.52585, "trades": 138, "taker_buy_quote": 10708.48273}, {"ts": 1775333100000, "open": 0.0429, "high": 0.043, "low": 0.04288, "close": 0.043, "volume": 80495.0, "quote_volume": 3456.80496, "trades": 54, "taker_buy_quote": 1811.64872}, {"ts": 1775333160000, "open": 0.043, "high": 0.04305, "low": 0.04287, "close": 0.04293, "volume": 55584.0, "quote_volume": 2389.39887, "trades": 62, "taker_buy_quote": 1442.7585}, {"ts": 1775333220000, "open": 0.04295, "high": 0.04297, "low": 0.0427, "close": 0.04271, "volume": 76988.0, "quote_volume": 3295.10323, "trades": 66, "taker_buy_quote": 1795.84535}, {"ts": 1775333280000, "open": 0.04272, "high": 0.04275, "low": 0.0426, "close": 0.04265, "volume": 48518.0, "quote_volume": 2070.02782, "trades": 40, "taker_buy_quote": 663.31997}, {"ts": 1775333340000, "open": 0.04265, "high": 0.0427, "low": 0.04257, "close": 0.04261, "volume": 47583.0, "quote_volume": 2028.45597, "trades": 39, "taker_buy_quote": 694.55571}, {"ts": 1775333400000, "open": 0.04259, "high": 0.04259, "low": 0.04191, "close": 0.04207, "volume": 1077236.0, "quote_volume": 45335.8825, "trades": 436, "taker_buy_quote": 17931.31859}, {"ts": 1775333460000, "open": 0.04206, "high": 0.0421, "low": 0.04181, "close": 0.04181, "volume": 253368.0, "quote_volume": 10615.95524, "trades": 275, "taker_buy_quote": 5194.14322}, {"ts": 1775333520000, "open": 0.04186, "high": 0.04192, "low": 0.04156, "close": 0.04168, "volume": 309667.0, "quote_volume": 12915.38305, "trades": 151, "taker_buy_quote": 6596.77663}, {"ts": 1775333580000, "open": 0.04175, "high": 0.04194, "low": 0.04168, "close": 0.04168, "volume": 86105.0, "quote_volume": 3593.83198, "trades": 94, "taker_buy_quote": 787.77588}, {"ts": 1775333640000, "open": 0.0417, "high": 0.0417, "low": 0.04147, "close": 0.04147, "volume": 64057.0, "quote_volume": 2659.95346, "trades": 66, "taker_buy_quote": 1360.09425}, {"ts": 1775333700000, "open": 0.04146, "high": 0.04188, "low": 0.04141, "close": 0.04188, "volume": 119037.0, "quote_volume": 4961.61294, "trades": 91, "taker_buy_quote": 1910.71937}, {"ts": 1775333760000, "open": 0.0419, "high": 0.04218, "low": 0.0418, "close": 0.04204, "volume": 129588.0, "quote_volume": 5433.04577, "trades": 93, "taker_buy_quote": 3582.74854}, {"ts": 1775333820000, "open": 0.04207, "high": 0.04245, "low": 0.04207, "close": 0.04222, "volume": 277112.0, "quote_volume": 11724.20145, "trades": 319, "taker_buy_quote": 8993.24627}, {"ts": 1775333880000, "open": 0.0422, "high": 0.0422, "low": 0.042, "close": 0.04208, "volume": 64318.0, "quote_volume": 2705.52882, "trades": 58, "taker_buy_quote": 1075.2477}, {"ts": 1775333940000, "open": 0.04203, "high": 0.04203, "low": 0.04174, "close": 0.04182, "volume": 132711.0, "quote_volume": 5550.85299, "trades": 96, "taker_buy_quote": 2803.45534}, {"ts": 1775334000000, "open": 0.04186, "high": 0.04197, "low": 0.04186, "close": 0.04197, "volume": 48916.0, "quote_volume": 2048.69798, "trades": 27, "taker_buy_quote": 2028.72978}, {"ts": 1775334060000, "open": 0.04197, "high": 0.04206, "low": 0.04197, "close": 0.04206, "volume": 7033.0, "quote_volume": 295.4309, "trades": 14, "taker_buy_quote": 295.4309}, {"ts": 1775334120000, "open": 0.04207, "high": 0.04247, "low": 0.04207, "close": 0.04235, "volume": 189122.0, "quote_volume": 8002.40703, "trades": 122, "taker_buy_quote": 6132.40119}, {"ts": 1775334180000, "open": 0.04237, "high": 0.04242, "low": 0.04222, "close": 0.04222, "volume": 192498.0, "quote_volume": 8152.44892, "trades": 83, "taker_buy_quote": 1292.77246}, {"ts": 1775334240000, "open": 0.04222, "high": 0.04226, "low": 0.04217, "close": 0.04222, "volume": 12451.0, "quote_volume": 525.78815, "trades": 18, "taker_buy_quote": 181.79213}, {"ts": 1775334300000, "open": 0.04218, "high": 0.0425, "low": 0.04218, "close": 0.04246, "volume": 121094.0, "quote_volume": 5130.0894, "trades": 64, "taker_buy_quote": 4687.8783}, {"ts": 1775334360000, "open": 0.04245, "high": 0.04245, "low": 0.04214, "close": 0.04216, "volume": 46864.0, "quote_volume": 1981.12081, "trades": 63, "taker_buy_quote": 524.47455}, {"ts": 1775334420000, "open": 0.04216, "high": 0.04232, "low": 0.04216, "close": 0.04225, "volume": 69142.0, "quote_volume": 2922.53732, "trades": 38, "taker_buy_quote": 1139.97697}, {"ts": 1775334480000, "open": 0.04224, "high": 0.04235, "low": 0.04218, "close": 0.04219, "volume": 121869.0, "quote_volume": 5148.20904, "trades": 46, "taker_buy_quote": 2341.55769}, {"ts": 1775334540000, "open": 0.0422, "high": 0.04234, "low": 0.04219, "close": 0.04234, "volume": 370108.0, "quote_volume": 15653.72375, "trades": 40, "taker_buy_quote": 15359.91364}, {"ts": 1775334600000, "open": 0.04231, "high": 0.04237, "low": 0.04222, "close": 0.04235, "volume": 170734.0, "quote_volume": 7222.45167, "trades": 91, "taker_buy_quote": 3563.5273}, {"ts": 1775334660000, "open": 0.04238, "high": 0.0424, "low": 0.04225, "close": 0.0423, "volume": 91565.0, "quote_volume": 3875.44303, "trades": 24, "taker_buy_quote": 81.68749}, {"ts": 1775334720000, "open": 0.04231, "high": 0.04248, "low": 0.04231, "close": 0.04238, "volume": 104092.0, "quote_volume": 4411.449, "trades": 51, "taker_buy_quote": 2616.44754}, {"ts": 1775334780000, "open": 0.04239, "high": 0.04248, "low": 0.04237, "close": 0.04248, "volume": 81813.0, "quote_volume": 3470.21193, "trades": 30, "taker_buy_quote": 2512.91778}, {"ts": 1775334840000, "open": 0.04248, "high": 0.04317, "low": 0.04248, "close": 0.0431, "volume": 323497.0, "quote_volume": 13919.04691, "trades": 200, "taker_buy_quote": 6943.52814}, {"ts": 1775334900000, "open": 0.04304, "high": 0.04304, "low": 0.04274, "close": 0.0428, "volume": 53846.0, "quote_volume": 2309.53884, "trades": 46, "taker_buy_quote": 708.15769}, {"ts": 1775334960000, "open": 0.04273, "high": 0.043, "low": 0.0427, "close": 0.04286, "volume": 153096.0, "quote_volume": 6557.20268, "trades": 123, "taker_buy_quote": 3377.11293}, {"ts": 1775335020000, "open": 0.04288, "high": 0.04288, "low": 0.0427, "close": 0.04271, "volume": 24759.0, "quote_volume": 1058.95736, "trades": 36, "taker_buy_quote": 756.06337}, {"ts": 1775335080000, "open": 0.04276, "high": 0.04282, "low": 0.04256, "close": 0.04264, "volume": 50841.0, "quote_volume": 2170.16352, "trades": 50, "taker_buy_quote": 378.17774}, {"ts": 1775335140000, "open": 0.04268, "high": 0.04268, "low": 0.04262, "close": 0.04262, "volume": 7382.0, "quote_volume": 315.03664, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775335200000, "open": 0.04268, "high": 0.04268, "low": 0.04243, "close": 0.04268, "volume": 84120.0, "quote_volume": 3578.79875, "trades": 57, "taker_buy_quote": 662.81812}, {"ts": 1775335260000, "open": 0.0427, "high": 0.04282, "low": 0.04269, "close": 0.04278, "volume": 67156.0, "quote_volume": 2870.3978, "trades": 35, "taker_buy_quote": 706.75644}, {"ts": 1775335320000, "open": 0.04273, "high": 0.04273, "low": 0.04263, "close": 0.04263, "volume": 14961.0, "quote_volume": 638.89987, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775335380000, "open": 0.0427, "high": 0.04276, "low": 0.04263, "close": 0.04263, "volume": 39851.0, "quote_volume": 1702.1298, "trades": 25, "taker_buy_quote": 820.21646}, {"ts": 1775335440000, "open": 0.04263, "high": 0.04268, "low": 0.04262, "close": 0.04268, "volume": 3318.0, "quote_volume": 141.43702, "trades": 6, "taker_buy_quote": 14.04172}, {"ts": 1775335500000, "open": 0.0427, "high": 0.04277, "low": 0.0427, "close": 0.04274, "volume": 32235.0, "quote_volume": 1376.73795, "trades": 22, "taker_buy_quote": 1184.57762}, {"ts": 1775335560000, "open": 0.04274, "high": 0.0428, "low": 0.04266, "close": 0.04266, "volume": 16566.0, "quote_volume": 708.26683, "trades": 17, "taker_buy_quote": 181.92525}, {"ts": 1775335620000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335680000, "open": 0.04263, "high": 0.04263, "low": 0.04252, "close": 0.04261, "volume": 17011.0, "quote_volume": 723.88009, "trades": 15, "taker_buy_quote": 647.52152}, {"ts": 1775335740000, "open": 0.04262, "high": 0.04273, "low": 0.04261, "close": 0.04267, "volume": 17858.0, "quote_volume": 761.56393, "trades": 24, "taker_buy_quote": 420.37897}, {"ts": 1775335800000, "open": 0.04273, "high": 0.0428, "low": 0.04273, "close": 0.04274, "volume": 9938.0, "quote_volume": 424.87314, "trades": 13, "taker_buy_quote": 342.28483}, {"ts": 1775335860000, "open": 0.04274, "high": 0.04285, "low": 0.04266, "close": 0.04281, "volume": 53999.0, "quote_volume": 2309.13843, "trades": 60, "taker_buy_quote": 1244.85913}, {"ts": 1775335920000, "open": 0.04284, "high": 0.0429, "low": 0.04272, "close": 0.04276, "volume": 57973.0, "quote_volume": 2479.65725, "trades": 37, "taker_buy_quote": 56.23504}, {"ts": 1775335980000, "open": 0.04273, "high": 0.04292, "low": 0.04268, "close": 0.04283, "volume": 20510.0, "quote_volume": 878.20051, "trades": 30, "taker_buy_quote": 366.8416}, {"ts": 1775336040000, "open": 0.04293, "high": 0.04294, "low": 0.04293, "close": 0.04294, "volume": 5177.0, "quote_volume": 222.25827, "trades": 4, "taker_buy_quote": 222.25827}, {"ts": 1775336100000, "open": 0.04286, "high": 0.04286, "low": 0.04282, "close": 0.04286, "volume": 20453.0, "quote_volume": 876.48413, "trades": 15, "taker_buy_quote": 273.14678}, {"ts": 1775336160000, "open": 0.04286, "high": 0.04286, "low": 0.04274, "close": 0.0428, "volume": 49124.0, "quote_volume": 2100.19868, "trades": 18, "taker_buy_quote": 87.63902}, {"ts": 1775336220000, "open": 0.04284, "high": 0.04294, "low": 0.04284, "close": 0.04285, "volume": 27385.0, "quote_volume": 1173.45235, "trades": 15, "taker_buy_quote": 833.72291}, {"ts": 1775336280000, "open": 0.04285, "high": 0.04296, "low": 0.04281, "close": 0.04296, "volume": 17035.0, "quote_volume": 730.28589, "trades": 17, "taker_buy_quote": 232.09049}, {"ts": 1775336340000, "open": 0.04288, "high": 0.0429, "low": 0.04278, "close": 0.04278, "volume": 20215.0, "quote_volume": 866.36084, "trades": 24, "taker_buy_quote": 275.03978}, {"ts": 1775336400000, "open": 0.04278, "high": 0.04288, "low": 0.04271, "close": 0.04272, "volume": 42084.0, "quote_volume": 1801.85154, "trades": 50, "taker_buy_quote": 799.98292}, {"ts": 1775336460000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 7941.0, "quote_volume": 338.77473, "trades": 15, "taker_buy_quote": 74.44973}, {"ts": 1775336520000, "open": 0.04266, "high": 0.04266, "low": 0.04256, "close": 0.04257, "volume": 4726.0, "quote_volume": 201.24954, "trades": 7, "taker_buy_quote": 14.33376}, {"ts": 1775336580000, "open": 0.04255, "high": 0.04261, "low": 0.04253, "close": 0.04257, "volume": 29811.0, "quote_volume": 1269.59811, "trades": 18, "taker_buy_quote": 827.29119}, {"ts": 1775336640000, "open": 0.04258, "high": 0.04258, "low": 0.04246, "close": 0.04246, "volume": 17683.0, "quote_volume": 752.25348, "trades": 20, "taker_buy_quote": 10.0016}, {"ts": 1775336700000, "open": 0.04252, "high": 0.04258, "low": 0.04247, "close": 0.04247, "volume": 67748.0, "quote_volume": 2880.57874, "trades": 20, "taker_buy_quote": 1473.17392}, {"ts": 1775336760000, "open": 0.04245, "high": 0.04256, "low": 0.04242, "close": 0.04244, "volume": 112420.0, "quote_volume": 4772.98851, "trades": 30, "taker_buy_quote": 3068.37987}, {"ts": 1775336820000, "open": 0.04249, "high": 0.04249, "low": 0.04233, "close": 0.04241, "volume": 49643.0, "quote_volume": 2106.71691, "trades": 53, "taker_buy_quote": 910.14539}, {"ts": 1775336880000, "open": 0.04235, "high": 0.04241, "low": 0.04226, "close": 0.04226, "volume": 30155.0, "quote_volume": 1276.91097, "trades": 40, "taker_buy_quote": 331.738}, {"ts": 1775336940000, "open": 0.04225, "high": 0.04234, "low": 0.04225, "close": 0.04234, "volume": 43437.0, "quote_volume": 1836.22968, "trades": 12, "taker_buy_quote": 1772.72793}, {"ts": 1775337000000, "open": 0.04225, "high": 0.04232, "low": 0.04223, "close": 0.04232, "volume": 2716.0, "quote_volume": 114.817, "trades": 10, "taker_buy_quote": 54.70716}, {"ts": 1775337060000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 370.0, "quote_volume": 15.6584, "trades": 1, "taker_buy_quote": 15.6584}, {"ts": 1775337120000, "open": 0.04224, "high": 0.04237, "low": 0.04224, "close": 0.04233, "volume": 9993.0, "quote_volume": 422.77333, "trades": 14, "taker_buy_quote": 264.82738}, {"ts": 1775337180000, "open": 0.04233, "high": 0.04233, "low": 0.04231, "close": 0.04232, "volume": 7278.0, "quote_volume": 308.07092, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775337240000, "open": 0.04237, "high": 0.04282, "low": 0.04237, "close": 0.04272, "volume": 128282.0, "quote_volume": 5477.06791, "trades": 91, "taker_buy_quote": 2429.63134}, {"ts": 1775337300000, "open": 0.0427, "high": 0.04298, "low": 0.0427, "close": 0.04283, "volume": 78122.0, "quote_volume": 3346.95773, "trades": 80, "taker_buy_quote": 1627.61015}, {"ts": 1775337360000, "open": 0.04282, "high": 0.04282, "low": 0.04252, "close": 0.04252, "volume": 13495.0, "quote_volume": 575.59895, "trades": 33, "taker_buy_quote": 91.69235}, {"ts": 1775337420000, "open": 0.04257, "high": 0.04274, "low": 0.04257, "close": 0.04258, "volume": 25526.0, "quote_volume": 1088.01936, "trades": 36, "taker_buy_quote": 342.74176}, {"ts": 1775337480000, "open": 0.04263, "high": 0.0427, "low": 0.04261, "close": 0.04261, "volume": 55502.0, "quote_volume": 2367.56277, "trades": 35, "taker_buy_quote": 906.68985}, {"ts": 1775337540000, "open": 0.04267, "high": 0.04297, "low": 0.04267, "close": 0.04292, "volume": 8729.0, "quote_volume": 373.41335, "trades": 29, "taker_buy_quote": 338.94859}, {"ts": 1775337600000, "open": 0.04296, "high": 0.04305, "low": 0.04288, "close": 0.04293, "volume": 83795.0, "quote_volume": 3600.47108, "trades": 35, "taker_buy_quote": 478.3231}, {"ts": 1775337660000, "open": 0.04286, "high": 0.043, "low": 0.04286, "close": 0.04299, "volume": 87069.0, "quote_volume": 3741.58949, "trades": 33, "taker_buy_quote": 3339.24319}, {"ts": 1775337720000, "open": 0.04301, "high": 0.04301, "low": 0.04301, "close": 0.04301, "volume": 536.0, "quote_volume": 23.05336, "trades": 2, "taker_buy_quote": 23.05336}, {"ts": 1775337780000, "open": 0.04301, "high": 0.04314, "low": 0.04301, "close": 0.04313, "volume": 13239.0, "quote_volume": 570.49368, "trades": 29, "taker_buy_quote": 361.11843}, {"ts": 1775337840000, "open": 0.04313, "high": 0.04318, "low": 0.04309, "close": 0.04312, "volume": 10447.0, "quote_volume": 450.62565, "trades": 16, "taker_buy_quote": 30.50315}, {"ts": 1775337900000, "open": 0.04316, "high": 0.04342, "low": 0.0431, "close": 0.04334, "volume": 48078.0, "quote_volume": 2079.49203, "trades": 53, "taker_buy_quote": 1801.75967}, {"ts": 1775337960000, "open": 0.04342, "high": 0.04353, "low": 0.04336, "close": 0.04345, "volume": 70550.0, "quote_volume": 3065.43748, "trades": 60, "taker_buy_quote": 1070.14424}, {"ts": 1775338020000, "open": 0.04343, "high": 0.04344, "low": 0.04338, "close": 0.04344, "volume": 25743.0, "quote_volume": 1117.13674, "trades": 13, "taker_buy_quote": 540.08168}, {"ts": 1775338080000, "open": 0.04343, "high": 0.04346, "low": 0.0434, "close": 0.04346, "volume": 31133.0, "quote_volume": 1352.32919, "trades": 25, "taker_buy_quote": 470.88778}, {"ts": 1775338140000, "open": 0.04345, "high": 0.04355, "low": 0.04336, "close": 0.04353, "volume": 17898.0, "quote_volume": 777.70834, "trades": 26, "taker_buy_quote": 141.2077}, {"ts": 1775338200000, "open": 0.04355, "high": 0.04372, "low": 0.0435, "close": 0.04365, "volume": 71106.0, "quote_volume": 3100.17419, "trades": 70, "taker_buy_quote": 1727.19515}, {"ts": 1775338260000, "open": 0.04374, "high": 0.04398, "low": 0.04363, "close": 0.04398, "volume": 41643.0, "quote_volume": 1822.31355, "trades": 59, "taker_buy_quote": 683.36866}, {"ts": 1775338320000, "open": 0.04399, "high": 0.04414, "low": 0.04399, "close": 0.04407, "volume": 11498.0, "quote_volume": 506.90201, "trades": 26, "taker_buy_quote": 374.29538}, {"ts": 1775338380000, "open": 0.04408, "high": 0.04419, "low": 0.044, "close": 0.044, "volume": 87291.0, "quote_volume": 3846.23039, "trades": 34, "taker_buy_quote": 900.93811}, {"ts": 1775338440000, "open": 0.04403, "high": 0.04403, "low": 0.04347, "close": 0.04352, "volume": 226712.0, "quote_volume": 9886.63932, "trades": 165, "taker_buy_quote": 2944.49644}, {"ts": 1775338500000, "open": 0.04352, "high": 0.04352, "low": 0.04301, "close": 0.04306, "volume": 169500.0, "quote_volume": 7317.11521, "trades": 132, "taker_buy_quote": 2491.2776}, {"ts": 1775338560000, "open": 0.04304, "high": 0.04325, "low": 0.04304, "close": 0.04321, "volume": 66870.0, "quote_volume": 2888.94621, "trades": 43, "taker_buy_quote": 1953.91771}, {"ts": 1775338620000, "open": 0.04323, "high": 0.04337, "low": 0.04321, "close": 0.04337, "volume": 47310.0, "quote_volume": 2046.20933, "trades": 40, "taker_buy_quote": 1225.46603}, {"ts": 1775338680000, "open": 0.04335, "high": 0.04348, "low": 0.04335, "close": 0.04347, "volume": 32838.0, "quote_volume": 1426.41249, "trades": 83, "taker_buy_quote": 670.55314}, {"ts": 1775338740000, "open": 0.04346, "high": 0.04352, "low": 0.04341, "close": 0.04349, "volume": 49147.0, "quote_volume": 2135.87025, "trades": 91, "taker_buy_quote": 1501.05315}, {"ts": 1775338800000, "open": 0.04347, "high": 0.04352, "low": 0.04316, "close": 0.04326, "volume": 93122.0, "quote_volume": 4030.46446, "trades": 128, "taker_buy_quote": 1603.18023}, {"ts": 1775338860000, "open": 0.04326, "high": 0.04327, "low": 0.04322, "close": 0.04322, "volume": 36621.0, "quote_volume": 1583.51696, "trades": 18, "taker_buy_quote": 540.89002}, {"ts": 1775338920000, "open": 0.04328, "high": 0.04332, "low": 0.04328, "close": 0.04332, "volume": 10158.0, "quote_volume": 440.00939, "trades": 8, "taker_buy_quote": 440.00939}, {"ts": 1775338980000, "open": 0.04325, "high": 0.04325, "low": 0.04316, "close": 0.0432, "volume": 33341.0, "quote_volume": 1441.11742, "trades": 34, "taker_buy_quote": 285.8112}, {"ts": 1775339040000, "open": 0.04324, "high": 0.04334, "low": 0.04318, "close": 0.04334, "volume": 9350.0, "quote_volume": 404.35302, "trades": 9, "taker_buy_quote": 390.31952}, {"ts": 1775339100000, "open": 0.04323, "high": 0.04328, "low": 0.04296, "close": 0.04299, "volume": 101608.0, "quote_volume": 4378.15037, "trades": 68, "taker_buy_quote": 189.1917}, {"ts": 1775339160000, "open": 0.04297, "high": 0.04305, "low": 0.04291, "close": 0.04291, "volume": 30098.0, "quote_volume": 1292.72519, "trades": 30, "taker_buy_quote": 9.08355}, {"ts": 1775339220000, "open": 0.04295, "high": 0.0432, "low": 0.04284, "close": 0.0432, "volume": 101951.0, "quote_volume": 4375.05373, "trades": 73, "taker_buy_quote": 3365.73312}, {"ts": 1775339280000, "open": 0.04322, "high": 0.0433, "low": 0.04322, "close": 0.0433, "volume": 768.0, "quote_volume": 33.2224, "trades": 6, "taker_buy_quote": 33.2224}, {"ts": 1775339340000, "open": 0.04326, "high": 0.0433, "low": 0.04316, "close": 0.0433, "volume": 29604.0, "quote_volume": 1280.46053, "trades": 19, "taker_buy_quote": 65.97524}, {"ts": 1775339400000, "open": 0.04331, "high": 0.04337, "low": 0.04321, "close": 0.04323, "volume": 51661.0, "quote_volume": 2235.27968, "trades": 28, "taker_buy_quote": 615.49065}, {"ts": 1775339460000, "open": 0.04322, "high": 0.04322, "low": 0.04322, "close": 0.04322, "volume": 9981.0, "quote_volume": 431.37882, "trades": 3, "taker_buy_quote": 431.37882}, {"ts": 1775339520000, "open": 0.04326, "high": 0.04326, "low": 0.04311, "close": 0.04311, "volume": 47697.0, "quote_volume": 2060.626, "trades": 28, "taker_buy_quote": 256.9644}, {"ts": 1775339580000, "open": 0.04314, "high": 0.04317, "low": 0.04314, "close": 0.04317, "volume": 20031.0, "quote_volume": 864.14374, "trades": 8, "taker_buy_quote": 864.14374}, {"ts": 1775339640000, "open": 0.04318, "high": 0.04324, "low": 0.04318, "close": 0.04324, "volume": 5955.0, "quote_volume": 257.40732, "trades": 9, "taker_buy_quote": 257.40732}, {"ts": 1775339700000, "open": 0.04322, "high": 0.04327, "low": 0.04321, "close": 0.04321, "volume": 20491.0, "quote_volume": 885.61899, "trades": 15, "taker_buy_quote": 685.81595}, {"ts": 1775339760000, "open": 0.04323, "high": 0.04323, "low": 0.04323, "close": 0.04323, "volume": 3382.0, "quote_volume": 146.20386, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775339820000, "open": 0.04323, "high": 0.04323, "low": 0.04323, "close": 0.04323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339880000, "open": 0.04323, "high": 0.04323, "low": 0.04323, "close": 0.04323, "volume": 230.0, "quote_volume": 9.9429, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775339940000, "open": 0.04323, "high": 0.04323, "low": 0.04315, "close": 0.04315, "volume": 3873.0, "quote_volume": 167.28355, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775340000000, "open": 0.04315, "high": 0.04315, "low": 0.04313, "close": 0.04313, "volume": 7585.0, "quote_volume": 327.16282, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775340060000, "open": 0.04312, "high": 0.04312, "low": 0.04284, "close": 0.04292, "volume": 149170.0, "quote_volume": 6403.52381, "trades": 50, "taker_buy_quote": 2999.28975}, {"ts": 1775340120000, "open": 0.04284, "high": 0.04291, "low": 0.04282, "close": 0.04291, "volume": 4559.0, "quote_volume": 195.30385, "trades": 4, "taker_buy_quote": 15.31887}, {"ts": 1775340180000, "open": 0.04283, "high": 0.04287, "low": 0.04281, "close": 0.04287, "volume": 53666.0, "quote_volume": 2299.34577, "trades": 15, "taker_buy_quote": 1916.21069}, {"ts": 1775340240000, "open": 0.04288, "high": 0.04289, "low": 0.04283, "close": 0.04283, "volume": 1042.0, "quote_volume": 44.66375, "trades": 5, "taker_buy_quote": 25.86138}, {"ts": 1775340300000, "open": 0.04283, "high": 0.04283, "low": 0.04264, "close": 0.04268, "volume": 33915.0, "quote_volume": 1448.80367, "trades": 48, "taker_buy_quote": 568.88323}, {"ts": 1775340360000, "open": 0.04269, "high": 0.04269, "low": 0.04258, "close": 0.04258, "volume": 3675.0, "quote_volume": 156.60005, "trades": 14, "taker_buy_quote": 5.50701}, {"ts": 1775340420000, "open": 0.04258, "high": 0.04258, "low": 0.04247, "close": 0.04247, "volume": 46975.0, "quote_volume": 1997.0128, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775340480000, "open": 0.04247, "high": 0.04247, "low": 0.04241, "close": 0.04245, "volume": 29575.0, "quote_volume": 1254.98603, "trades": 31, "taker_buy_quote": 180.34078}, {"ts": 1775340540000, "open": 0.04245, "high": 0.04245, "low": 0.04239, "close": 0.04239, "volume": 9290.0, "quote_volume": 393.98077, "trades": 23, "taker_buy_quote": 64.31175}, {"ts": 1775340600000, "open": 0.04246, "high": 0.04259, "low": 0.04246, "close": 0.04254, "volume": 199482.0, "quote_volume": 8473.05795, "trades": 36, "taker_buy_quote": 8434.13621}, {"ts": 1775340660000, "open": 0.04254, "high": 0.04254, "low": 0.04251, "close": 0.04252, "volume": 9702.0, "quote_volume": 412.61326, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775340720000, "open": 0.04254, "high": 0.04254, "low": 0.04252, "close": 0.04254, "volume": 3111.0, "quote_volume": 132.31658, "trades": 7, "taker_buy_quote": 78.40122}, {"ts": 1775340780000, "open": 0.04256, "high": 0.04267, "low": 0.04256, "close": 0.04261, "volume": 5339.0, "quote_volume": 227.46532, "trades": 21, "taker_buy_quote": 156.59509}, {"ts": 1775340840000, "open": 0.04267, "high": 0.04274, "low": 0.04257, "close": 0.04266, "volume": 79468.0, "quote_volume": 3387.49399, "trades": 40, "taker_buy_quote": 575.60661}, {"ts": 1775340900000, "open": 0.04266, "high": 0.04271, "low": 0.04266, "close": 0.04266, "volume": 17372.0, "quote_volume": 741.79217, "trades": 9, "taker_buy_quote": 247.00594}, {"ts": 1775340960000, "open": 0.04271, "high": 0.04288, "low": 0.04271, "close": 0.04288, "volume": 2575.0, "quote_volume": 110.22261, "trades": 13, "taker_buy_quote": 110.22261}, {"ts": 1775341020000, "open": 0.04283, "high": 0.04306, "low": 0.04278, "close": 0.04286, "volume": 154843.0, "quote_volume": 6637.40528, "trades": 71, "taker_buy_quote": 978.77603}, {"ts": 1775341080000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341140000, "open": 0.0429, "high": 0.043, "low": 0.04287, "close": 0.043, "volume": 12899.0, "quote_volume": 553.63482, "trades": 23, "taker_buy_quote": 220.52469}, {"ts": 1775341200000, "open": 0.043, "high": 0.04324, "low": 0.04293, "close": 0.04315, "volume": 20558.0, "quote_volume": 886.70015, "trades": 44, "taker_buy_quote": 584.60024}, {"ts": 1775341260000, "open": 0.0432, "high": 0.04325, "low": 0.04296, "close": 0.04296, "volume": 17214.0, "quote_volume": 741.86361, "trades": 32, "taker_buy_quote": 50.86997}, {"ts": 1775341320000, "open": 0.04295, "high": 0.04306, "low": 0.04294, "close": 0.04303, "volume": 10783.0, "quote_volume": 463.73751, "trades": 10, "taker_buy_quote": 322.76306}, {"ts": 1775341380000, "open": 0.04303, "high": 0.04322, "low": 0.043, "close": 0.04313, "volume": 34619.0, "quote_volume": 1493.12043, "trades": 31, "taker_buy_quote": 920.64956}, {"ts": 1775341440000, "open": 0.04313, "high": 0.04313, "low": 0.04308, "close": 0.04308, "volume": 6726.0, "quote_volume": 289.85425, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775341500000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341560000, "open": 0.04306, "high": 0.04306, "low": 0.043, "close": 0.043, "volume": 2315.0, "quote_volume": 99.60914, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775341620000, "open": 0.0431, "high": 0.04314, "low": 0.04304, "close": 0.0431, "volume": 6037.0, "quote_volume": 260.15691, "trades": 17, "taker_buy_quote": 101.3024}, {"ts": 1775341680000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 761.0, "quote_volume": 32.73822, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775341740000, "open": 0.04302, "high": 0.04303, "low": 0.04294, "close": 0.04303, "volume": 35410.0, "quote_volume": 1522.61156, "trades": 19, "taker_buy_quote": 321.54739}, {"ts": 1775341800000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 128.0, "quote_volume": 5.50912, "trades": 1, "taker_buy_quote": 5.50912}, {"ts": 1775341860000, "open": 0.04306, "high": 0.04323, "low": 0.04306, "close": 0.04313, "volume": 95463.0, "quote_volume": 4118.08631, "trades": 42, "taker_buy_quote": 2261.18633}, {"ts": 1775341920000, "open": 0.04313, "high": 0.04339, "low": 0.04309, "close": 0.04323, "volume": 42018.0, "quote_volume": 1818.90607, "trades": 60, "taker_buy_quote": 1029.88357}, {"ts": 1775341980000, "open": 0.04323, "high": 0.04323, "low": 0.04316, "close": 0.04316, "volume": 14305.0, "quote_volume": 617.73192, "trades": 14, "taker_buy_quote": 345.94769}, {"ts": 1775342040000, "open": 0.04314, "high": 0.04318, "low": 0.04314, "close": 0.04317, "volume": 4541.0, "quote_volume": 195.99246, "trades": 8, "taker_buy_quote": 190.47054}, {"ts": 1775342100000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 2237.0, "quote_volume": 96.57129, "trades": 2, "taker_buy_quote": 96.57129}, {"ts": 1775342160000, "open": 0.04317, "high": 0.04322, "low": 0.04303, "close": 0.04303, "volume": 10813.0, "quote_volume": 465.8325, "trades": 20, "taker_buy_quote": 42.13489}, {"ts": 1775342220000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342280000, "open": 0.04309, "high": 0.04315, "low": 0.04295, "close": 0.04302, "volume": 68071.0, "quote_volume": 2930.43937, "trades": 38, "taker_buy_quote": 329.97782}, {"ts": 1775342340000, "open": 0.04294, "high": 0.04294, "low": 0.04283, "close": 0.04289, "volume": 9952.0, "quote_volume": 426.85962, "trades": 16, "taker_buy_quote": 18.70004}, {"ts": 1775342400000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342460000, "open": 0.04293, "high": 0.04293, "low": 0.04283, "close": 0.04283, "volume": 3455.0, "quote_volume": 148.02754, "trades": 3, "taker_buy_quote": 11.03301}, {"ts": 1775342520000, "open": 0.04283, "high": 0.0429, "low": 0.04278, "close": 0.0428, "volume": 14504.0, "quote_volume": 621.08601, "trades": 18, "taker_buy_quote": 402.28508}, {"ts": 1775342580000, "open": 0.04276, "high": 0.04284, "low": 0.04272, "close": 0.04279, "volume": 23454.0, "quote_volume": 1003.65833, "trades": 22, "taker_buy_quote": 371.10803}, {"ts": 1775342640000, "open": 0.04276, "high": 0.04276, "low": 0.0427, "close": 0.04274, "volume": 4410.0, "quote_volume": 188.39063, "trades": 7, "taker_buy_quote": 49.96306}, {"ts": 1775342700000, "open": 0.04273, "high": 0.04273, "low": 0.04262, "close": 0.04264, "volume": 46135.0, "quote_volume": 1967.74163, "trades": 23, "taker_buy_quote": 1616.89245}, {"ts": 1775342760000, "open": 0.04263, "high": 0.04275, "low": 0.04262, "close": 0.04262, "volume": 16887.0, "quote_volume": 721.29573, "trades": 26, "taker_buy_quote": 366.10322}, {"ts": 1775342820000, "open": 0.04262, "high": 0.04262, "low": 0.0423, "close": 0.0423, "volume": 103460.0, "quote_volume": 4389.79201, "trades": 71, "taker_buy_quote": 510.56534}, {"ts": 1775342880000, "open": 0.04233, "high": 0.0424, "low": 0.04233, "close": 0.0424, "volume": 5370.0, "quote_volume": 227.36716, "trades": 8, "taker_buy_quote": 218.09689}, {"ts": 1775342940000, "open": 0.04232, "high": 0.0424, "low": 0.04232, "close": 0.0424, "volume": 844.0, "quote_volume": 35.7296, "trades": 3, "taker_buy_quote": 6.1056}, {"ts": 1775343000000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 143.0, "quote_volume": 6.05319, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343060000, "open": 0.04233, "high": 0.04233, "low": 0.04226, "close": 0.04229, "volume": 40742.0, "quote_volume": 1722.52051, "trades": 54, "taker_buy_quote": 1217.82328}, {"ts": 1775343120000, "open": 0.04225, "high": 0.04225, "low": 0.04216, "close": 0.04221, "volume": 21828.0, "quote_volume": 920.81218, "trades": 20, "taker_buy_quote": 40.31055}, {"ts": 1775343180000, "open": 0.04219, "high": 0.04219, "low": 0.04198, "close": 0.04198, "volume": 17457.0, "quote_volume": 734.8175, "trades": 36, "taker_buy_quote": 68.09194}, {"ts": 1775343240000, "open": 0.042, "high": 0.04204, "low": 0.042, "close": 0.04204, "volume": 46923.0, "quote_volume": 1971.08777, "trades": 55, "taker_buy_quote": 1596.35857}, {"ts": 1775343300000, "open": 0.04205, "high": 0.04207, "low": 0.04205, "close": 0.04207, "volume": 1396.0, "quote_volume": 58.72444, "trades": 8, "taker_buy_quote": 58.72444}, {"ts": 1775343360000, "open": 0.04205, "high": 0.04205, "low": 0.04204, "close": 0.04204, "volume": 6990.0, "quote_volume": 293.91799, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775343420000, "open": 0.04203, "high": 0.04206, "low": 0.04202, "close": 0.04202, "volume": 2260.0, "quote_volume": 95.03445, "trades": 6, "taker_buy_quote": 65.90802}, {"ts": 1775343480000, "open": 0.04206, "high": 0.04212, "low": 0.04206, "close": 0.04212, "volume": 5300.0, "quote_volume": 223.00758, "trades": 8, "taker_buy_quote": 223.00758}, {"ts": 1775343540000, "open": 0.0421, "high": 0.0421, "low": 0.0419, "close": 0.0419, "volume": 12209.0, "quote_volume": 512.68354, "trades": 22, "taker_buy_quote": 50.0148}, {"ts": 1775343600000, "open": 0.04188, "high": 0.04189, "low": 0.04171, "close": 0.04176, "volume": 31464.0, "quote_volume": 1314.94978, "trades": 29, "taker_buy_quote": 500.58145}, {"ts": 1775343660000, "open": 0.04181, "high": 0.04181, "low": 0.04167, "close": 0.04175, "volume": 21194.0, "quote_volume": 884.94887, "trades": 20, "taker_buy_quote": 385.82532}, {"ts": 1775343720000, "open": 0.04175, "high": 0.04212, "low": 0.04175, "close": 0.04207, "volume": 275759.0, "quote_volume": 11569.07046, "trades": 130, "taker_buy_quote": 8323.20848}, {"ts": 1775343780000, "open": 0.04208, "high": 0.04212, "low": 0.04191, "close": 0.04191, "volume": 44948.0, "quote_volume": 1889.68184, "trades": 65, "taker_buy_quote": 541.87328}, {"ts": 1775343840000, "open": 0.0419, "high": 0.04194, "low": 0.04184, "close": 0.04194, "volume": 45766.0, "quote_volume": 1916.63096, "trades": 31, "taker_buy_quote": 1464.45893}, {"ts": 1775343900000, "open": 0.04196, "high": 0.04198, "low": 0.04177, "close": 0.04184, "volume": 25649.0, "quote_volume": 1072.89353, "trades": 28, "taker_buy_quote": 146.8196}, {"ts": 1775343960000, "open": 0.04184, "high": 0.04193, "low": 0.0417, "close": 0.04181, "volume": 324377.0, "quote_volume": 13576.19482, "trades": 100, "taker_buy_quote": 2904.24022}, {"ts": 1775344020000, "open": 0.04177, "high": 0.04188, "low": 0.04168, "close": 0.04182, "volume": 25864.0, "quote_volume": 1080.45438, "trades": 34, "taker_buy_quote": 719.79077}, {"ts": 1775344080000, "open": 0.04177, "high": 0.0419, "low": 0.04177, "close": 0.04178, "volume": 25381.0, "quote_volume": 1061.18137, "trades": 30, "taker_buy_quote": 554.55901}, {"ts": 1775344140000, "open": 0.04182, "high": 0.04202, "low": 0.04178, "close": 0.04202, "volume": 22313.0, "quote_volume": 933.69778, "trades": 33, "taker_buy_quote": 867.78064}, {"ts": 1775344200000, "open": 0.04196, "high": 0.04199, "low": 0.04194, "close": 0.04197, "volume": 9717.0, "quote_volume": 407.82987, "trades": 10, "taker_buy_quote": 308.58969}, {"ts": 1775344260000, "open": 0.04192, "high": 0.04192, "low": 0.04176, "close": 0.04176, "volume": 17560.0, "quote_volume": 734.61879, "trades": 29, "taker_buy_quote": 307.76408}, {"ts": 1775344320000, "open": 0.04174, "high": 0.04177, "low": 0.04174, "close": 0.04177, "volume": 3264.0, "quote_volume": 136.33332, "trades": 5, "taker_buy_quote": 130.82364}, {"ts": 1775344380000, "open": 0.04177, "high": 0.04179, "low": 0.0416, "close": 0.0416, "volume": 168801.0, "quote_volume": 7035.67751, "trades": 59, "taker_buy_quote": 489.96443}, {"ts": 1775344440000, "open": 0.04167, "high": 0.04167, "low": 0.04158, "close": 0.04158, "volume": 13772.0, "quote_volume": 573.09443, "trades": 11, "taker_buy_quote": 205.22475}, {"ts": 1775344500000, "open": 0.04165, "high": 0.04172, "low": 0.04156, "close": 0.04172, "volume": 32918.0, "quote_volume": 1370.20347, "trades": 21, "taker_buy_quote": 857.64849}, {"ts": 1775344560000, "open": 0.04172, "high": 0.04176, "low": 0.0417, "close": 0.04176, "volume": 9715.0, "quote_volume": 405.41552, "trades": 11, "taker_buy_quote": 318.0982}, {"ts": 1775344620000, "open": 0.04176, "high": 0.04178, "low": 0.04164, "close": 0.04167, "volume": 78953.0, "quote_volume": 3295.24982, "trades": 26, "taker_buy_quote": 1410.51168}, {"ts": 1775344680000, "open": 0.04163, "high": 0.04167, "low": 0.04159, "close": 0.04167, "volume": 8436.0, "quote_volume": 351.20828, "trades": 11, "taker_buy_quote": 190.86553}, {"ts": 1775344740000, "open": 0.04159, "high": 0.04169, "low": 0.04158, "close": 0.04169, "volume": 6083.0, "quote_volume": 253.25076, "trades": 13, "taker_buy_quote": 127.32177}, {"ts": 1775344800000, "open": 0.04167, "high": 0.04201, "low": 0.04167, "close": 0.04198, "volume": 262409.0, "quote_volume": 10985.93979, "trades": 121, "taker_buy_quote": 8636.20644}, {"ts": 1775344860000, "open": 0.04198, "high": 0.04202, "low": 0.04194, "close": 0.04199, "volume": 34778.0, "quote_volume": 1459.3397, "trades": 12, "taker_buy_quote": 185.25919}, {"ts": 1775344920000, "open": 0.04197, "high": 0.04201, "low": 0.04197, "close": 0.04197, "volume": 4317.0, "quote_volume": 181.26059, "trades": 6, "taker_buy_quote": 181.26059}, {"ts": 1775344980000, "open": 0.04197, "high": 0.04201, "low": 0.0419, "close": 0.04199, "volume": 5652.0, "quote_volume": 237.32398, "trades": 8, "taker_buy_quote": 211.50928}, {"ts": 1775345040000, "open": 0.04197, "high": 0.04201, "low": 0.04197, "close": 0.04199, "volume": 24678.0, "quote_volume": 1036.25414, "trades": 6, "taker_buy_quote": 258.30541}, {"ts": 1775345100000, "open": 0.04194, "high": 0.04211, "low": 0.04186, "close": 0.04211, "volume": 13267.0, "quote_volume": 556.19333, "trades": 26, "taker_buy_quote": 182.31519}, {"ts": 1775345160000, "open": 0.04207, "high": 0.04222, "low": 0.04206, "close": 0.04222, "volume": 64747.0, "quote_volume": 2728.1288, "trades": 39, "taker_buy_quote": 2356.72209}, {"ts": 1775345220000, "open": 0.04209, "high": 0.04211, "low": 0.04203, "close": 0.0421, "volume": 29206.0, "quote_volume": 1229.17123, "trades": 16, "taker_buy_quote": 870.35701}, {"ts": 1775345280000, "open": 0.04202, "high": 0.0421, "low": 0.04198, "close": 0.04198, "volume": 9016.0, "quote_volume": 378.88756, "trades": 12, "taker_buy_quote": 143.7917}, {"ts": 1775345340000, "open": 0.04207, "high": 0.04212, "low": 0.04207, "close": 0.04212, "volume": 4135.0, "quote_volume": 174.04156, "trades": 10, "taker_buy_quote": 174.04156}, {"ts": 1775345400000, "open": 0.04214, "high": 0.04233, "low": 0.04214, "close": 0.04233, "volume": 17346.0, "quote_volume": 732.45799, "trades": 18, "taker_buy_quote": 724.43619}, {"ts": 1775345460000, "open": 0.04232, "high": 0.04232, "low": 0.04217, "close": 0.04231, "volume": 34585.0, "quote_volume": 1459.71034, "trades": 16, "taker_buy_quote": 187.50704}, {"ts": 1775345520000, "open": 0.0423, "high": 0.04241, "low": 0.04228, "close": 0.04241, "volume": 37568.0, "quote_volume": 1590.07412, "trades": 23, "taker_buy_quote": 1584.02379}, {"ts": 1775345580000, "open": 0.04232, "high": 0.04246, "low": 0.04232, "close": 0.04246, "volume": 33810.0, "quote_volume": 1431.3917, "trades": 9, "taker_buy_quote": 1431.3917}, {"ts": 1775345640000, "open": 0.04247, "high": 0.0425, "low": 0.04238, "close": 0.04247, "volume": 10676.0, "quote_volume": 453.17637, "trades": 12, "taker_buy_quote": 215.57735}, {"ts": 1775345700000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 3938.0, "quote_volume": 167.24686, "trades": 4, "taker_buy_quote": 167.24686}, {"ts": 1775345760000, "open": 0.04247, "high": 0.0426, "low": 0.04247, "close": 0.0426, "volume": 15997.0, "quote_volume": 680.57109, "trades": 25, "taker_buy_quote": 597.14431}, {"ts": 1775345820000, "open": 0.04247, "high": 0.04258, "low": 0.04247, "close": 0.04249, "volume": 3771.0, "quote_volume": 160.3065, "trades": 7, "taker_buy_quote": 56.33334}, {"ts": 1775345880000, "open": 0.04258, "high": 0.04262, "low": 0.0425, "close": 0.0425, "volume": 26820.0, "quote_volume": 1142.47325, "trades": 16, "taker_buy_quote": 1075.42427}, {"ts": 1775345940000, "open": 0.0425, "high": 0.04251, "low": 0.04233, "close": 0.04251, "volume": 109418.0, "quote_volume": 4641.12891, "trades": 65, "taker_buy_quote": 2896.05914}, {"ts": 1775346000000, "open": 0.0425, "high": 0.04253, "low": 0.0425, "close": 0.04253, "volume": 2510.0, "quote_volume": 106.73305, "trades": 5, "taker_buy_quote": 106.73305}, {"ts": 1775346060000, "open": 0.04245, "high": 0.04245, "low": 0.04205, "close": 0.04205, "volume": 38722.0, "quote_volume": 1640.61053, "trades": 56, "taker_buy_quote": 0.0}, {"ts": 1775346120000, "open": 0.04207, "high": 0.04232, "low": 0.04206, "close": 0.04219, "volume": 78372.0, "quote_volume": 3310.74996, "trades": 56, "taker_buy_quote": 1450.0845}, {"ts": 1775346180000, "open": 0.04218, "high": 0.04222, "low": 0.04211, "close": 0.04216, "volume": 63913.0, "quote_volume": 2695.67001, "trades": 36, "taker_buy_quote": 191.75302}, {"ts": 1775346240000, "open": 0.04214, "high": 0.04218, "low": 0.04214, "close": 0.04216, "volume": 7374.0, "quote_volume": 310.89046, "trades": 7, "taker_buy_quote": 305.37012}, {"ts": 1775346300000, "open": 0.04218, "high": 0.04229, "low": 0.04214, "close": 0.04214, "volume": 62853.0, "quote_volume": 2651.89505, "trades": 39, "taker_buy_quote": 474.76307}, {"ts": 1775346360000, "open": 0.04213, "high": 0.04213, "low": 0.04207, "close": 0.04213, "volume": 53910.0, "quote_volume": 2269.12511, "trades": 31, "taker_buy_quote": 1109.43073}, {"ts": 1775346420000, "open": 0.04207, "high": 0.04246, "low": 0.04206, "close": 0.04241, "volume": 51566.0, "quote_volume": 2181.58062, "trades": 49, "taker_buy_quote": 1826.2107}, {"ts": 1775346480000, "open": 0.04239, "high": 0.04241, "low": 0.04227, "close": 0.04241, "volume": 218198.0, "quote_volume": 9234.50057, "trades": 63, "taker_buy_quote": 8218.10482}, {"ts": 1775346540000, "open": 0.04241, "high": 0.04248, "low": 0.04241, "close": 0.04248, "volume": 2291.0, "quote_volume": 97.30034, "trades": 6, "taker_buy_quote": 97.30034}, {"ts": 1775346600000, "open": 0.0425, "high": 0.04268, "low": 0.04243, "close": 0.04258, "volume": 153233.0, "quote_volume": 6529.3872, "trades": 62, "taker_buy_quote": 5278.92487}, {"ts": 1775346660000, "open": 0.04259, "high": 0.04259, "low": 0.0424, "close": 0.0424, "volume": 59356.0, "quote_volume": 2521.78229, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775346720000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346780000, "open": 0.04239, "high": 0.04242, "low": 0.04236, "close": 0.04242, "volume": 37983.0, "quote_volume": 1609.91604, "trades": 25, "taker_buy_quote": 296.42953}, {"ts": 1775346840000, "open": 0.04236, "high": 0.04236, "low": 0.04232, "close": 0.04234, "volume": 27086.0, "quote_volume": 1147.12249, "trades": 13, "taker_buy_quote": 438.30368}, {"ts": 1775346900000, "open": 0.04234, "high": 0.04242, "low": 0.04229, "close": 0.0424, "volume": 14090.0, "quote_volume": 596.82977, "trades": 17, "taker_buy_quote": 389.5842}, {"ts": 1775346960000, "open": 0.04244, "high": 0.04274, "low": 0.04244, "close": 0.04264, "volume": 33177.0, "quote_volume": 1415.83065, "trades": 40, "taker_buy_quote": 1109.13022}, {"ts": 1775347020000, "open": 0.04268, "high": 0.04271, "low": 0.04258, "close": 0.04271, "volume": 3022.0, "quote_volume": 129.02661, "trades": 6, "taker_buy_quote": 118.25127}, {"ts": 1775347080000, "open": 0.04258, "high": 0.04258, "low": 0.04242, "close": 0.04242, "volume": 26948.0, "quote_volume": 1143.74936, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775347140000, "open": 0.04242, "high": 0.04242, "low": 0.04222, "close": 0.04239, "volume": 27373.0, "quote_volume": 1158.3776, "trades": 39, "taker_buy_quote": 683.74735}, {"ts": 1775347200000, "open": 0.0424, "high": 0.04255, "low": 0.04239, "close": 0.04239, "volume": 6164.0, "quote_volume": 261.57887, "trades": 18, "taker_buy_quote": 141.35458}, {"ts": 1775347260000, "open": 0.04238, "high": 0.04238, "low": 0.04202, "close": 0.04202, "volume": 108631.0, "quote_volume": 4589.03772, "trades": 54, "taker_buy_quote": 587.29601}, {"ts": 1775347320000, "open": 0.042, "high": 0.04204, "low": 0.04192, "close": 0.04192, "volume": 220161.0, "quote_volume": 9241.57127, "trades": 42, "taker_buy_quote": 4503.11469}, {"ts": 1775347380000, "open": 0.04191, "high": 0.04191, "low": 0.0419, "close": 0.04191, "volume": 8636.0, "quote_volume": 361.85987, "trades": 8, "taker_buy_quote": 276.67585}, {"ts": 1775347440000, "open": 0.04191, "high": 0.04192, "low": 0.04168, "close": 0.04172, "volume": 27804.0, "quote_volume": 1161.29839, "trades": 52, "taker_buy_quote": 635.10341}, {"ts": 1775347500000, "open": 0.04177, "high": 0.04177, "low": 0.04166, "close": 0.04177, "volume": 11695.0, "quote_volume": 487.64021, "trades": 12, "taker_buy_quote": 160.26669}, {"ts": 1775347560000, "open": 0.04166, "high": 0.0418, "low": 0.04164, "close": 0.04177, "volume": 73267.0, "quote_volume": 3056.97441, "trades": 31, "taker_buy_quote": 2731.75162}, {"ts": 1775347620000, "open": 0.04173, "high": 0.04181, "low": 0.04169, "close": 0.04178, "volume": 185072.0, "quote_volume": 7723.7764, "trades": 34, "taker_buy_quote": 7041.52558}, {"ts": 1775347680000, "open": 0.04178, "high": 0.04178, "low": 0.0416, "close": 0.04177, "volume": 24771.0, "quote_volume": 1032.26442, "trades": 44, "taker_buy_quote": 578.08676}, {"ts": 1775347740000, "open": 0.04177, "high": 0.0418, "low": 0.04169, "close": 0.0418, "volume": 5725.0, "quote_volume": 238.90724, "trades": 8, "taker_buy_quote": 91.15788}, {"ts": 1775347800000, "open": 0.0418, "high": 0.04181, "low": 0.04178, "close": 0.04178, "volume": 6703.0, "quote_volume": 280.0917, "trades": 9, "taker_buy_quote": 280.0917}, {"ts": 1775347860000, "open": 0.0418, "high": 0.04218, "low": 0.0418, "close": 0.04218, "volume": 148021.0, "quote_volume": 6219.87152, "trades": 93, "taker_buy_quote": 4037.0707}, {"ts": 1775347920000, "open": 0.04212, "high": 0.04223, "low": 0.04192, "close": 0.04192, "volume": 60018.0, "quote_volume": 2520.93744, "trades": 28, "taker_buy_quote": 102.06467}, {"ts": 1775347980000, "open": 0.0419, "high": 0.0419, "low": 0.04167, "close": 0.04178, "volume": 22658.0, "quote_volume": 945.67783, "trades": 24, "taker_buy_quote": 477.59268}, {"ts": 1775348040000, "open": 0.04173, "high": 0.04202, "low": 0.04173, "close": 0.04194, "volume": 58196.0, "quote_volume": 2437.88001, "trades": 39, "taker_buy_quote": 2086.93122}, {"ts": 1775348100000, "open": 0.04204, "high": 0.04242, "low": 0.04204, "close": 0.04226, "volume": 101999.0, "quote_volume": 4314.83976, "trades": 101, "taker_buy_quote": 3060.55043}, {"ts": 1775348160000, "open": 0.04233, "high": 0.04244, "low": 0.04233, "close": 0.04244, "volume": 14673.0, "quote_volume": 621.44067, "trades": 9, "taker_buy_quote": 51.66377}, {"ts": 1775348220000, "open": 0.04237, "high": 0.04242, "low": 0.04212, "close": 0.04242, "volume": 148767.0, "quote_volume": 6297.93737, "trades": 51, "taker_buy_quote": 199.21244}, {"ts": 1775348280000, "open": 0.04228, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 20638.0, "quote_volume": 871.76475, "trades": 14, "taker_buy_quote": 5.5413}, {"ts": 1775348340000, "open": 0.0422, "high": 0.0422, "low": 0.04215, "close": 0.0422, "volume": 10519.0, "quote_volume": 443.43486, "trades": 15, "taker_buy_quote": 54.84282}, {"ts": 1775348400000, "open": 0.04224, "high": 0.04234, "low": 0.04224, "close": 0.04226, "volume": 1527.0, "quote_volume": 64.55048, "trades": 7, "taker_buy_quote": 41.56104}, {"ts": 1775348460000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348520000, "open": 0.04236, "high": 0.04254, "low": 0.04236, "close": 0.04245, "volume": 6142.0, "quote_volume": 260.60383, "trades": 22, "taker_buy_quote": 146.28442}, {"ts": 1775348580000, "open": 0.04254, "high": 0.0429, "low": 0.04254, "close": 0.0426, "volume": 91254.0, "quote_volume": 3907.43787, "trades": 88, "taker_buy_quote": 2200.98934}, {"ts": 1775348640000, "open": 0.04258, "high": 0.04282, "low": 0.04246, "close": 0.04282, "volume": 62315.0, "quote_volume": 2656.44778, "trades": 47, "taker_buy_quote": 2513.20204}, {"ts": 1775348700000, "open": 0.04275, "high": 0.04302, "low": 0.04275, "close": 0.04302, "volume": 110910.0, "quote_volume": 4761.03814, "trades": 50, "taker_buy_quote": 3629.54931}, {"ts": 1775348760000, "open": 0.04304, "high": 0.04319, "low": 0.0428, "close": 0.04281, "volume": 240044.0, "quote_volume": 10319.92694, "trades": 120, "taker_buy_quote": 4319.9501}, {"ts": 1775348820000, "open": 0.0428, "high": 0.0429, "low": 0.04267, "close": 0.04277, "volume": 24470.0, "quote_volume": 1046.81995, "trades": 25, "taker_buy_quote": 738.13796}, {"ts": 1775348880000, "open": 0.04277, "high": 0.04277, "low": 0.04254, "close": 0.04254, "volume": 107072.0, "quote_volume": 4561.32259, "trades": 49, "taker_buy_quote": 24.06588}, {"ts": 1775348940000, "open": 0.04263, "high": 0.04263, "low": 0.0423, "close": 0.04248, "volume": 113288.0, "quote_volume": 4810.43066, "trades": 54, "taker_buy_quote": 3348.9265}, {"ts": 1775349000000, "open": 0.04237, "high": 0.04267, "low": 0.04236, "close": 0.04267, "volume": 33284.0, "quote_volume": 1416.02098, "trades": 32, "taker_buy_quote": 771.05119}, {"ts": 1775349060000, "open": 0.04268, "high": 0.0427, "low": 0.04268, "close": 0.0427, "volume": 132.0, "quote_volume": 5.63382, "trades": 2, "taker_buy_quote": 5.63382}, {"ts": 1775349120000, "open": 0.04258, "high": 0.04258, "low": 0.04235, "close": 0.04235, "volume": 30962.0, "quote_volume": 1316.58769, "trades": 37, "taker_buy_quote": 363.75909}, {"ts": 1775349180000, "open": 0.04236, "high": 0.04258, "low": 0.04234, "close": 0.04258, "volume": 28276.0, "quote_volume": 1199.50903, "trades": 25, "taker_buy_quote": 741.84839}, {"ts": 1775349240000, "open": 0.04258, "high": 0.04265, "low": 0.0422, "close": 0.0422, "volume": 93385.0, "quote_volume": 3962.46402, "trades": 91, "taker_buy_quote": 3125.05669}, {"ts": 1775349300000, "open": 0.0422, "high": 0.0422, "low": 0.04209, "close": 0.0421, "volume": 24545.0, "quote_volume": 1033.72979, "trades": 21, "taker_buy_quote": 504.88687}, {"ts": 1775349360000, "open": 0.04226, "high": 0.0425, "low": 0.04226, "close": 0.0425, "volume": 10088.0, "quote_volume": 427.90439, "trades": 19, "taker_buy_quote": 427.90439}, {"ts": 1775349420000, "open": 0.04251, "high": 0.04262, "low": 0.04251, "close": 0.04262, "volume": 60554.0, "quote_volume": 2577.65591, "trades": 61, "taker_buy_quote": 921.58698}, {"ts": 1775349480000, "open": 0.04263, "high": 0.04287, "low": 0.04254, "close": 0.04254, "volume": 305664.0, "quote_volume": 13077.9423, "trades": 75, "taker_buy_quote": 5386.21124}, {"ts": 1775349540000, "open": 0.04254, "high": 0.04254, "low": 0.04246, "close": 0.04253, "volume": 8921.0, "quote_volume": 379.46762, "trades": 10, "taker_buy_quote": 24.32716}, {"ts": 1775349600000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 1396.0, "quote_volume": 59.24624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775349660000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349720000, "open": 0.04244, "high": 0.04244, "low": 0.04229, "close": 0.04238, "volume": 25280.0, "quote_volume": 1070.16743, "trades": 17, "taker_buy_quote": 6.48414}, {"ts": 1775349780000, "open": 0.04238, "high": 0.04266, "low": 0.04238, "close": 0.04266, "volume": 31767.0, "quote_volume": 1352.37953, "trades": 29, "taker_buy_quote": 814.29047}, {"ts": 1775349840000, "open": 0.04266, "high": 0.04273, "low": 0.04263, "close": 0.04263, "volume": 26127.0, "quote_volume": 1115.00017, "trades": 21, "taker_buy_quote": 781.22891}, {"ts": 1775349900000, "open": 0.04272, "high": 0.04275, "low": 0.04263, "close": 0.04275, "volume": 16129.0, "quote_volume": 689.45137, "trades": 6, "taker_buy_quote": 663.77578}, {"ts": 1775349960000, "open": 0.04276, "high": 0.04281, "low": 0.04271, "close": 0.04271, "volume": 7483.0, "quote_volume": 320.23962, "trades": 6, "taker_buy_quote": 279.23802}, {"ts": 1775350020000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350080000, "open": 0.04268, "high": 0.04268, "low": 0.04266, "close": 0.04266, "volume": 237.0, "quote_volume": 10.113, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775350140000, "open": 0.04273, "high": 0.04281, "low": 0.04272, "close": 0.04274, "volume": 12941.0, "quote_volume": 553.44642, "trades": 18, "taker_buy_quote": 501.39168}, {"ts": 1775350200000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 340.0, "quote_volume": 14.5418, "trades": 2, "taker_buy_quote": 14.5418}, {"ts": 1775350260000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 389.0, "quote_volume": 16.61419, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775350320000, "open": 0.04278, "high": 0.0428, "low": 0.04252, "close": 0.04258, "volume": 40121.0, "quote_volume": 1708.11139, "trades": 35, "taker_buy_quote": 679.73702}, {"ts": 1775350380000, "open": 0.0425, "high": 0.04259, "low": 0.04249, "close": 0.04259, "volume": 176914.0, "quote_volume": 7527.46097, "trades": 16, "taker_buy_quote": 7323.09644}, {"ts": 1775350440000, "open": 0.04259, "high": 0.04261, "low": 0.04259, "close": 0.04261, "volume": 2370.0, "quote_volume": 100.98014, "trades": 5, "taker_buy_quote": 28.24487}, {"ts": 1775350500000, "open": 0.04259, "high": 0.04259, "low": 0.04246, "close": 0.04246, "volume": 26797.0, "quote_volume": 1140.90311, "trades": 20, "taker_buy_quote": 8.61938}, {"ts": 1775350560000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350620000, "open": 0.04245, "high": 0.04245, "low": 0.04239, "close": 0.04239, "volume": 11237.0, "quote_volume": 476.44183, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775350680000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350740000, "open": 0.0424, "high": 0.0424, "low": 0.0422, "close": 0.0422, "volume": 55116.0, "quote_volume": 2332.39457, "trades": 28, "taker_buy_quote": 1837.21728}, {"ts": 1775350800000, "open": 0.04218, "high": 0.04227, "low": 0.04215, "close": 0.04218, "volume": 16943.0, "quote_volume": 715.20798, "trades": 19, "taker_buy_quote": 224.56097}, {"ts": 1775350860000, "open": 0.04214, "high": 0.04214, "low": 0.04181, "close": 0.04206, "volume": 71736.0, "quote_volume": 3009.50922, "trades": 64, "taker_buy_quote": 2021.40709}, {"ts": 1775350920000, "open": 0.04202, "high": 0.04202, "low": 0.042, "close": 0.042, "volume": 1098.0, "quote_volume": 46.11862, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775350980000, "open": 0.04206, "high": 0.04208, "low": 0.04183, "close": 0.04193, "volume": 14243.0, "quote_volume": 596.96103, "trades": 19, "taker_buy_quote": 194.89896}, {"ts": 1775351040000, "open": 0.04193, "high": 0.04215, "low": 0.04193, "close": 0.04202, "volume": 32546.0, "quote_volume": 1369.48933, "trades": 62, "taker_buy_quote": 157.11617}, {"ts": 1775351100000, "open": 0.042, "high": 0.04209, "low": 0.04188, "close": 0.04209, "volume": 50673.0, "quote_volume": 2128.96965, "trades": 32, "taker_buy_quote": 2083.26179}, {"ts": 1775351160000, "open": 0.04196, "high": 0.042, "low": 0.04187, "close": 0.04199, "volume": 13693.0, "quote_volume": 574.27612, "trades": 23, "taker_buy_quote": 331.42009}, {"ts": 1775351220000, "open": 0.04196, "high": 0.04197, "low": 0.0419, "close": 0.04192, "volume": 2772.0, "quote_volume": 116.31708, "trades": 8, "taker_buy_quote": 64.13016}, {"ts": 1775351280000, "open": 0.04197, "high": 0.04199, "low": 0.0419, "close": 0.04199, "volume": 10691.0, "quote_volume": 448.38374, "trades": 15, "taker_buy_quote": 181.73326}, {"ts": 1775351340000, "open": 0.04197, "high": 0.04199, "low": 0.04184, "close": 0.04194, "volume": 7575.0, "quote_volume": 317.39554, "trades": 19, "taker_buy_quote": 196.73016}, {"ts": 1775351400000, "open": 0.04184, "high": 0.04185, "low": 0.04164, "close": 0.04181, "volume": 10122.0, "quote_volume": 422.67652, "trades": 38, "taker_buy_quote": 140.50968}, {"ts": 1775351460000, "open": 0.04177, "high": 0.04184, "low": 0.04177, "close": 0.04178, "volume": 5381.0, "quote_volume": 224.85681, "trades": 8, "taker_buy_quote": 127.34229}, {"ts": 1775351520000, "open": 0.04175, "high": 0.04192, "low": 0.04169, "close": 0.04169, "volume": 59805.0, "quote_volume": 2497.28699, "trades": 38, "taker_buy_quote": 592.5388}, {"ts": 1775351580000, "open": 0.04168, "high": 0.04174, "low": 0.04118, "close": 0.04157, "volume": 330435.0, "quote_volume": 13684.9939, "trades": 214, "taker_buy_quote": 7344.82402}, {"ts": 1775351640000, "open": 0.04146, "high": 0.04146, "low": 0.0408, "close": 0.04096, "volume": 660652.0, "quote_volume": 27104.65278, "trades": 298, "taker_buy_quote": 8181.10445}, {"ts": 1775351700000, "open": 0.04089, "high": 0.04098, "low": 0.04062, "close": 0.04098, "volume": 176247.0, "quote_volume": 7182.62983, "trades": 139, "taker_buy_quote": 4579.26398}, {"ts": 1775351760000, "open": 0.04097, "high": 0.04131, "low": 0.04097, "close": 0.04124, "volume": 126005.0, "quote_volume": 5186.6045, "trades": 68, "taker_buy_quote": 1893.00623}, {"ts": 1775351820000, "open": 0.04124, "high": 0.04128, "low": 0.04104, "close": 0.04104, "volume": 42331.0, "quote_volume": 1743.08679, "trades": 57, "taker_buy_quote": 514.2827}, {"ts": 1775351880000, "open": 0.04105, "high": 0.04116, "low": 0.04091, "close": 0.04116, "volume": 78080.0, "quote_volume": 3200.33282, "trades": 31, "taker_buy_quote": 2323.54823}, {"ts": 1775351940000, "open": 0.04114, "high": 0.0416, "low": 0.04114, "close": 0.0416, "volume": 63040.0, "quote_volume": 2613.4068, "trades": 61, "taker_buy_quote": 2338.92377}, {"ts": 1775352000000, "open": 0.0416, "high": 0.0417, "low": 0.04155, "close": 0.0417, "volume": 14762.0, "quote_volume": 614.58802, "trades": 17, "taker_buy_quote": 608.02312}, {"ts": 1775352060000, "open": 0.04161, "high": 0.04161, "low": 0.04122, "close": 0.04133, "volume": 96838.0, "quote_volume": 4018.10642, "trades": 49, "taker_buy_quote": 859.73684}, {"ts": 1775352120000, "open": 0.0413, "high": 0.04132, "low": 0.04122, "close": 0.04122, "volume": 21521.0, "quote_volume": 888.31922, "trades": 23, "taker_buy_quote": 710.21934}, {"ts": 1775352180000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 11386.0, "quote_volume": 469.33092, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775352240000, "open": 0.0412, "high": 0.0412, "low": 0.04114, "close": 0.04116, "volume": 28556.0, "quote_volume": 1175.47104, "trades": 21, "taker_buy_quote": 303.3012}, {"ts": 1775352300000, "open": 0.04113, "high": 0.04113, "low": 0.04109, "close": 0.04109, "volume": 7169.0, "quote_volume": 294.58761, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775352360000, "open": 0.04109, "high": 0.04109, "low": 0.04089, "close": 0.04094, "volume": 214412.0, "quote_volume": 8781.39408, "trades": 75, "taker_buy_quote": 2301.03387}, {"ts": 1775352420000, "open": 0.04093, "high": 0.04093, "low": 0.04053, "close": 0.04055, "volume": 72198.0, "quote_volume": 2940.54623, "trades": 75, "taker_buy_quote": 1000.61122}, {"ts": 1775352480000, "open": 0.04051, "high": 0.04092, "low": 0.04049, "close": 0.0409, "volume": 295912.0, "quote_volume": 12037.38995, "trades": 134, "taker_buy_quote": 10231.0032}, {"ts": 1775352540000, "open": 0.0409, "high": 0.04091, "low": 0.04063, "close": 0.04073, "volume": 77852.0, "quote_volume": 3167.1304, "trades": 41, "taker_buy_quote": 1997.84967}, {"ts": 1775352600000, "open": 0.04065, "high": 0.04086, "low": 0.04033, "close": 0.0407, "volume": 346558.0, "quote_volume": 14073.60981, "trades": 147, "taker_buy_quote": 10629.54647}, {"ts": 1775352660000, "open": 0.04071, "high": 0.04071, "low": 0.04066, "close": 0.04066, "volume": 16383.0, "quote_volume": 666.69349, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775352720000, "open": 0.04067, "high": 0.04067, "low": 0.04055, "close": 0.04055, "volume": 5022.0, "quote_volume": 203.95412, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775352780000, "open": 0.04055, "high": 0.04088, "low": 0.04054, "close": 0.04088, "volume": 10371.0, "quote_volume": 422.36861, "trades": 28, "taker_buy_quote": 401.89222}, {"ts": 1775352840000, "open": 0.0409, "high": 0.04102, "low": 0.04066, "close": 0.04066, "volume": 25667.0, "quote_volume": 1048.28828, "trades": 43, "taker_buy_quote": 337.09661}, {"ts": 1775352900000, "open": 0.04064, "high": 0.04092, "low": 0.04059, "close": 0.04088, "volume": 12202.0, "quote_volume": 497.53417, "trades": 27, "taker_buy_quote": 350.8842}, {"ts": 1775352960000, "open": 0.04079, "high": 0.04079, "low": 0.04072, "close": 0.04072, "volume": 1098.0, "quote_volume": 44.74645, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775353020000, "open": 0.04071, "high": 0.04072, "low": 0.04055, "close": 0.04067, "volume": 13634.0, "quote_volume": 553.86758, "trades": 21, "taker_buy_quote": 47.59272}, {"ts": 1775353080000, "open": 0.0407, "high": 0.0407, "low": 0.04056, "close": 0.04056, "volume": 3362.0, "quote_volume": 136.45091, "trades": 12, "taker_buy_quote": 17.82}, {"ts": 1775353140000, "open": 0.04067, "high": 0.0408, "low": 0.04064, "close": 0.0408, "volume": 9076.0, "quote_volume": 369.21292, "trades": 14, "taker_buy_quote": 136.07749}, {"ts": 1775353200000, "open": 0.04082, "high": 0.04086, "low": 0.04072, "close": 0.04077, "volume": 9010.0, "quote_volume": 367.58477, "trades": 11, "taker_buy_quote": 78.15385}, {"ts": 1775353260000, "open": 0.04077, "high": 0.04089, "low": 0.04071, "close": 0.04071, "volume": 11167.0, "quote_volume": 455.73453, "trades": 24, "taker_buy_quote": 227.00219}, {"ts": 1775353320000, "open": 0.04076, "high": 0.0408, "low": 0.04068, "close": 0.04069, "volume": 16641.0, "quote_volume": 677.40502, "trades": 10, "taker_buy_quote": 568.23618}, {"ts": 1775353380000, "open": 0.04074, "high": 0.04088, "low": 0.04074, "close": 0.04087, "volume": 4173.0, "quote_volume": 170.37265, "trades": 12, "taker_buy_quote": 170.37265}, {"ts": 1775353440000, "open": 0.04079, "high": 0.04079, "low": 0.04066, "close": 0.04067, "volume": 5361.0, "quote_volume": 218.43753, "trades": 16, "taker_buy_quote": 31.15963}, {"ts": 1775353500000, "open": 0.04071, "high": 0.04082, "low": 0.04071, "close": 0.04081, "volume": 17613.0, "quote_volume": 717.21292, "trades": 12, "taker_buy_quote": 655.88553}, {"ts": 1775353560000, "open": 0.04078, "high": 0.0409, "low": 0.04077, "close": 0.04088, "volume": 9611.0, "quote_volume": 392.29911, "trades": 14, "taker_buy_quote": 146.65947}, {"ts": 1775353620000, "open": 0.04089, "high": 0.04106, "low": 0.04089, "close": 0.04097, "volume": 20999.0, "quote_volume": 860.04355, "trades": 34, "taker_buy_quote": 224.73222}, {"ts": 1775353680000, "open": 0.04088, "high": 0.04088, "low": 0.04078, "close": 0.04088, "volume": 29611.0, "quote_volume": 1207.6859, "trades": 17, "taker_buy_quote": 952.81118}, {"ts": 1775353740000, "open": 0.04082, "high": 0.04092, "low": 0.04082, "close": 0.04092, "volume": 2731.0, "quote_volume": 111.68673, "trades": 4, "taker_buy_quote": 106.17603}, {"ts": 1775353800000, "open": 0.0408, "high": 0.04089, "low": 0.04078, "close": 0.04084, "volume": 2888.0, "quote_volume": 118.01484, "trades": 6, "taker_buy_quote": 101.48814}, {"ts": 1775353860000, "open": 0.04084, "high": 0.04086, "low": 0.0408, "close": 0.04086, "volume": 2337.0, "quote_volume": 95.46214, "trades": 3, "taker_buy_quote": 49.97178}, {"ts": 1775353920000, "open": 0.04086, "high": 0.04087, "low": 0.04071, "close": 0.04071, "volume": 12361.0, "quote_volume": 504.10727, "trades": 9, "taker_buy_quote": 160.30826}, {"ts": 1775353980000, "open": 0.04073, "high": 0.04078, "low": 0.04063, "close": 0.04078, "volume": 22258.0, "quote_volume": 906.34817, "trades": 18, "taker_buy_quote": 478.2419}, {"ts": 1775354040000, "open": 0.0408, "high": 0.04089, "low": 0.0408, "close": 0.04081, "volume": 21387.0, "quote_volume": 873.56564, "trades": 13, "taker_buy_quote": 222.21083}, {"ts": 1775354100000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354160000, "open": 0.04076, "high": 0.04088, "low": 0.04074, "close": 0.04078, "volume": 16297.0, "quote_volume": 664.86643, "trades": 19, "taker_buy_quote": 505.01491}, {"ts": 1775354220000, "open": 0.04076, "high": 0.04076, "low": 0.04044, "close": 0.04064, "volume": 343729.0, "quote_volume": 13940.9227, "trades": 152, "taker_buy_quote": 6635.88732}, {"ts": 1775354280000, "open": 0.04059, "high": 0.04059, "low": 0.04057, "close": 0.04057, "volume": 29429.0, "quote_volume": 1194.30021, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775354340000, "open": 0.04059, "high": 0.04059, "low": 0.03947, "close": 0.03997, "volume": 937406.0, "quote_volume": 37440.5595, "trades": 506, "taker_buy_quote": 19144.03293}, {"ts": 1775354400000, "open": 0.04003, "high": 0.04007, "low": 0.03951, "close": 0.03974, "volume": 428372.0, "quote_volume": 17011.08334, "trades": 274, "taker_buy_quote": 11109.25688}, {"ts": 1775354460000, "open": 0.03967, "high": 0.03971, "low": 0.0395, "close": 0.0395, "volume": 54317.0, "quote_volume": 2151.06907, "trades": 46, "taker_buy_quote": 670.29115}, {"ts": 1775354520000, "open": 0.0395, "high": 0.0396, "low": 0.0392, "close": 0.03943, "volume": 420575.0, "quote_volume": 16582.1545, "trades": 216, "taker_buy_quote": 10806.21504}, {"ts": 1775354580000, "open": 0.03952, "high": 0.03972, "low": 0.03951, "close": 0.03957, "volume": 119021.0, "quote_volume": 4711.87657, "trades": 47, "taker_buy_quote": 2056.1809}, {"ts": 1775354640000, "open": 0.03964, "high": 0.03984, "low": 0.03964, "close": 0.03984, "volume": 2871.0, "quote_volume": 114.06247, "trades": 16, "taker_buy_quote": 114.06247}, {"ts": 1775354700000, "open": 0.03986, "high": 0.03994, "low": 0.03972, "close": 0.03981, "volume": 136448.0, "quote_volume": 5443.70725, "trades": 42, "taker_buy_quote": 2038.25409}, {"ts": 1775354760000, "open": 0.0398, "high": 0.03984, "low": 0.03952, "close": 0.03952, "volume": 25093.0, "quote_volume": 995.39205, "trades": 28, "taker_buy_quote": 19.78894}, {"ts": 1775354820000, "open": 0.03955, "high": 0.03967, "low": 0.03934, "close": 0.03955, "volume": 337012.0, "quote_volume": 13301.41317, "trades": 165, "taker_buy_quote": 6909.2536}, {"ts": 1775354880000, "open": 0.0396, "high": 0.03982, "low": 0.03955, "close": 0.03977, "volume": 46200.0, "quote_volume": 1831.72702, "trades": 29, "taker_buy_quote": 923.52848}, {"ts": 1775354940000, "open": 0.03971, "high": 0.03971, "low": 0.0396, "close": 0.0396, "volume": 16436.0, "quote_volume": 651.53563, "trades": 11, "taker_buy_quote": 13.11091}, {"ts": 1775355000000, "open": 0.03963, "high": 0.03975, "low": 0.03954, "close": 0.03954, "volume": 96761.0, "quote_volume": 3837.10202, "trades": 94, "taker_buy_quote": 693.39063}, {"ts": 1775355060000, "open": 0.03956, "high": 0.03958, "low": 0.0393, "close": 0.03931, "volume": 265439.0, "quote_volume": 10472.51026, "trades": 65, "taker_buy_quote": 384.65487}, {"ts": 1775355120000, "open": 0.03936, "high": 0.03938, "low": 0.03918, "close": 0.03936, "volume": 38605.0, "quote_volume": 1516.86337, "trades": 59, "taker_buy_quote": 875.22933}, {"ts": 1775355180000, "open": 0.03936, "high": 0.03954, "low": 0.03936, "close": 0.03952, "volume": 14649.0, "quote_volume": 577.76346, "trades": 18, "taker_buy_quote": 568.58093}, {"ts": 1775355240000, "open": 0.03953, "high": 0.03964, "low": 0.03953, "close": 0.03964, "volume": 89630.0, "quote_volume": 3550.07445, "trades": 18, "taker_buy_quote": 162.95997}, {"ts": 1775355300000, "open": 0.03958, "high": 0.03958, "low": 0.03953, "close": 0.03954, "volume": 6586.0, "quote_volume": 260.52235, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775355360000, "open": 0.03954, "high": 0.03958, "low": 0.03951, "close": 0.03951, "volume": 3781.0, "quote_volume": 149.40789, "trades": 10, "taker_buy_quote": 5.77588}, {"ts": 1775355420000, "open": 0.03951, "high": 0.03958, "low": 0.03948, "close": 0.03958, "volume": 12444.0, "quote_volume": 491.6472, "trades": 24, "taker_buy_quote": 303.67276}, {"ts": 1775355480000, "open": 0.03958, "high": 0.0397, "low": 0.03954, "close": 0.03964, "volume": 56647.0, "quote_volume": 2242.90617, "trades": 43, "taker_buy_quote": 1248.38805}, {"ts": 1775355540000, "open": 0.03965, "high": 0.03967, "low": 0.03949, "close": 0.03954, "volume": 78669.0, "quote_volume": 3112.17919, "trades": 37, "taker_buy_quote": 2410.89833}, {"ts": 1775355600000, "open": 0.03952, "high": 0.03955, "low": 0.03949, "close": 0.03954, "volume": 36980.0, "quote_volume": 1461.3302, "trades": 18, "taker_buy_quote": 1071.02136}, {"ts": 1775355660000, "open": 0.03956, "high": 0.03965, "low": 0.03945, "close": 0.03947, "volume": 89792.0, "quote_volume": 3549.85601, "trades": 52, "taker_buy_quote": 1125.47811}, {"ts": 1775355720000, "open": 0.03949, "high": 0.03952, "low": 0.03927, "close": 0.03927, "volume": 65779.0, "quote_volume": 2589.94209, "trades": 62, "taker_buy_quote": 1168.34488}, {"ts": 1775355780000, "open": 0.03926, "high": 0.03932, "low": 0.03915, "close": 0.03927, "volume": 72248.0, "quote_volume": 2835.11344, "trades": 56, "taker_buy_quote": 933.28081}, {"ts": 1775355840000, "open": 0.03926, "high": 0.03932, "low": 0.03917, "close": 0.03926, "volume": 71298.0, "quote_volume": 2799.50437, "trades": 27, "taker_buy_quote": 967.45074}, {"ts": 1775355900000, "open": 0.03934, "high": 0.03946, "low": 0.03934, "close": 0.03938, "volume": 13286.0, "quote_volume": 523.40561, "trades": 14, "taker_buy_quote": 213.90058}, {"ts": 1775355960000, "open": 0.03942, "high": 0.03943, "low": 0.03908, "close": 0.03919, "volume": 71699.0, "quote_volume": 2807.86615, "trades": 42, "taker_buy_quote": 768.08048}, {"ts": 1775356020000, "open": 0.03919, "high": 0.03932, "low": 0.03916, "close": 0.03932, "volume": 61835.0, "quote_volume": 2423.23365, "trades": 33, "taker_buy_quote": 908.46124}, {"ts": 1775356080000, "open": 0.0393, "high": 0.03936, "low": 0.03924, "close": 0.03924, "volume": 10812.0, "quote_volume": 424.92115, "trades": 14, "taker_buy_quote": 326.62499}, {"ts": 1775356140000, "open": 0.03928, "high": 0.03931, "low": 0.03914, "close": 0.03922, "volume": 2792.0, "quote_volume": 109.46448, "trades": 15, "taker_buy_quote": 28.37411}, {"ts": 1775356200000, "open": 0.03919, "high": 0.03935, "low": 0.03919, "close": 0.03928, "volume": 39132.0, "quote_volume": 1536.98262, "trades": 34, "taker_buy_quote": 799.74321}, {"ts": 1775356260000, "open": 0.03928, "high": 0.03932, "low": 0.03924, "close": 0.03932, "volume": 10386.0, "quote_volume": 408.10879, "trades": 7, "taker_buy_quote": 398.69119}, {"ts": 1775356320000, "open": 0.03928, "high": 0.03944, "low": 0.03921, "close": 0.03936, "volume": 55854.0, "quote_volume": 2195.36962, "trades": 42, "taker_buy_quote": 1123.49542}, {"ts": 1775356380000, "open": 0.03934, "high": 0.03955, "low": 0.03926, "close": 0.03955, "volume": 32665.0, "quote_volume": 1285.31698, "trades": 26, "taker_buy_quote": 441.64355}, {"ts": 1775356440000, "open": 0.03956, "high": 0.0397, "low": 0.0395, "close": 0.03968, "volume": 91723.0, "quote_volume": 3632.79047, "trades": 51, "taker_buy_quote": 402.92187}, {"ts": 1775356500000, "open": 0.0396, "high": 0.03971, "low": 0.0396, "close": 0.03965, "volume": 3737.0, "quote_volume": 148.14603, "trades": 10, "taker_buy_quote": 59.71787}, {"ts": 1775356560000, "open": 0.03971, "high": 0.03988, "low": 0.0396, "close": 0.0396, "volume": 89812.0, "quote_volume": 3568.19303, "trades": 64, "taker_buy_quote": 878.31041}, {"ts": 1775356620000, "open": 0.03965, "high": 0.03976, "low": 0.03959, "close": 0.03967, "volume": 11863.0, "quote_volume": 471.04306, "trades": 15, "taker_buy_quote": 418.35632}, {"ts": 1775356680000, "open": 0.03976, "high": 0.0398, "low": 0.03976, "close": 0.0398, "volume": 427.0, "quote_volume": 16.98178, "trades": 3, "taker_buy_quote": 16.98178}, {"ts": 1775356740000, "open": 0.03975, "high": 0.0398, "low": 0.0396, "close": 0.0396, "volume": 10033.0, "quote_volume": 398.86113, "trades": 12, "taker_buy_quote": 295.16339}, {"ts": 1775356800000, "open": 0.03965, "high": 0.03969, "low": 0.03965, "close": 0.03969, "volume": 6208.0, "quote_volume": 246.24655, "trades": 9, "taker_buy_quote": 246.24655}, {"ts": 1775356860000, "open": 0.03966, "high": 0.03966, "low": 0.03966, "close": 0.03966, "volume": 251.0, "quote_volume": 9.95466, "trades": 1, "taker_buy_quote": 9.95466}, {"ts": 1775356920000, "open": 0.03966, "high": 0.03966, "low": 0.03966, "close": 0.03966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356980000, "open": 0.03966, "high": 0.03966, "low": 0.03966, "close": 0.03966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357040000, "open": 0.03965, "high": 0.03966, "low": 0.03962, "close": 0.03962, "volume": 10654.0, "quote_volume": 422.51526, "trades": 6, "taker_buy_quote": 70.14613}, {"ts": 1775357100000, "open": 0.03958, "high": 0.03963, "low": 0.03954, "close": 0.03963, "volume": 86925.0, "quote_volume": 3442.24594, "trades": 30, "taker_buy_quote": 1798.37993}, {"ts": 1775357160000, "open": 0.03963, "high": 0.03966, "low": 0.03954, "close": 0.03954, "volume": 4076.0, "quote_volume": 161.52668, "trades": 10, "taker_buy_quote": 74.79252}, {"ts": 1775357220000, "open": 0.03954, "high": 0.03962, "low": 0.03952, "close": 0.03954, "volume": 12632.0, "quote_volume": 499.70211, "trades": 18, "taker_buy_quote": 174.98786}, {"ts": 1775357280000, "open": 0.03956, "high": 0.03961, "low": 0.03953, "close": 0.03953, "volume": 11421.0, "quote_volume": 452.09526, "trades": 19, "taker_buy_quote": 345.52731}, {"ts": 1775357340000, "open": 0.03955, "high": 0.03961, "low": 0.03955, "close": 0.03959, "volume": 12442.0, "quote_volume": 492.36563, "trades": 16, "taker_buy_quote": 481.29023}, {"ts": 1775357400000, "open": 0.03958, "high": 0.03977, "low": 0.03958, "close": 0.03964, "volume": 36558.0, "quote_volume": 1449.64646, "trades": 48, "taker_buy_quote": 640.65013}, {"ts": 1775357460000, "open": 0.03963, "high": 0.03963, "low": 0.0394, "close": 0.03954, "volume": 74238.0, "quote_volume": 2929.88744, "trades": 50, "taker_buy_quote": 509.76113}, {"ts": 1775357520000, "open": 0.03947, "high": 0.03947, "low": 0.03934, "close": 0.03943, "volume": 7956.0, "quote_volume": 313.39102, "trades": 12, "taker_buy_quote": 175.92598}, {"ts": 1775357580000, "open": 0.03943, "high": 0.03943, "low": 0.03943, "close": 0.03943, "volume": 253.0, "quote_volume": 9.97579, "trades": 1, "taker_buy_quote": 9.97579}, {"ts": 1775357640000, "open": 0.03936, "high": 0.03937, "low": 0.03928, "close": 0.03929, "volume": 22392.0, "quote_volume": 880.7924, "trades": 18, "taker_buy_quote": 834.7358}, {"ts": 1775357700000, "open": 0.03933, "high": 0.03942, "low": 0.03933, "close": 0.03942, "volume": 4000.0, "quote_volume": 157.46424, "trades": 13, "taker_buy_quote": 157.46424}, {"ts": 1775357760000, "open": 0.03944, "high": 0.03944, "low": 0.03934, "close": 0.03935, "volume": 1661.0, "quote_volume": 65.37522, "trades": 6, "taker_buy_quote": 45.85418}, {"ts": 1775357820000, "open": 0.03936, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 2889.0, "quote_volume": 113.57796, "trades": 7, "taker_buy_quote": 15.39536}, {"ts": 1775357880000, "open": 0.03934, "high": 0.03942, "low": 0.03931, "close": 0.03931, "volume": 21923.0, "quote_volume": 862.7544, "trades": 12, "taker_buy_quote": 857.251}, {"ts": 1775357940000, "open": 0.03936, "high": 0.03936, "low": 0.03934, "close": 0.03936, "volume": 8087.0, "quote_volume": 318.17714, "trades": 5, "taker_buy_quote": 318.17714}, {"ts": 1775358000000, "open": 0.03931, "high": 0.03932, "low": 0.03922, "close": 0.03922, "volume": 24005.0, "quote_volume": 942.93665, "trades": 26, "taker_buy_quote": 477.54369}, {"ts": 1775358060000, "open": 0.03923, "high": 0.0393, "low": 0.03907, "close": 0.0392, "volume": 35279.0, "quote_volume": 1381.9602, "trades": 47, "taker_buy_quote": 1007.9813}, {"ts": 1775358120000, "open": 0.0392, "high": 0.03932, "low": 0.03913, "close": 0.03929, "volume": 56572.0, "quote_volume": 2218.72157, "trades": 43, "taker_buy_quote": 943.12018}, {"ts": 1775358180000, "open": 0.03932, "high": 0.03939, "low": 0.0391, "close": 0.03919, "volume": 118840.0, "quote_volume": 4669.18665, "trades": 61, "taker_buy_quote": 2485.73496}, {"ts": 1775358240000, "open": 0.0392, "high": 0.03926, "low": 0.03918, "close": 0.03926, "volume": 39083.0, "quote_volume": 1532.25662, "trades": 21, "taker_buy_quote": 1532.25662}, {"ts": 1775358300000, "open": 0.0392, "high": 0.0392, "low": 0.03914, "close": 0.03916, "volume": 16538.0, "quote_volume": 647.79275, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775358360000, "open": 0.03916, "high": 0.03916, "low": 0.03879, "close": 0.03893, "volume": 550466.0, "quote_volume": 21415.99449, "trades": 197, "taker_buy_quote": 4503.61191}, {"ts": 1775358420000, "open": 0.039, "high": 0.03902, "low": 0.03888, "close": 0.03888, "volume": 36712.0, "quote_volume": 1431.11968, "trades": 50, "taker_buy_quote": 277.13856}, {"ts": 1775358480000, "open": 0.03893, "high": 0.03898, "low": 0.0389, "close": 0.03892, "volume": 28022.0, "quote_volume": 1091.04509, "trades": 20, "taker_buy_quote": 934.30545}, {"ts": 1775358540000, "open": 0.03892, "high": 0.03899, "low": 0.0389, "close": 0.03891, "volume": 22948.0, "quote_volume": 893.38236, "trades": 31, "taker_buy_quote": 593.5914}, {"ts": 1775358600000, "open": 0.03891, "high": 0.03902, "low": 0.03891, "close": 0.03894, "volume": 22055.0, "quote_volume": 859.36501, "trades": 32, "taker_buy_quote": 585.42984}, {"ts": 1775358660000, "open": 0.03894, "high": 0.03895, "low": 0.03888, "close": 0.03893, "volume": 8661.0, "quote_volume": 337.08832, "trades": 27, "taker_buy_quote": 196.4365}, {"ts": 1775358720000, "open": 0.03891, "high": 0.03892, "low": 0.03859, "close": 0.03876, "volume": 148712.0, "quote_volume": 5750.28996, "trades": 100, "taker_buy_quote": 1435.57668}, {"ts": 1775358780000, "open": 0.0387, "high": 0.0387, "low": 0.03854, "close": 0.03863, "volume": 28978.0, "quote_volume": 1119.01255, "trades": 58, "taker_buy_quote": 809.32318}, {"ts": 1775358840000, "open": 0.03861, "high": 0.03888, "low": 0.03861, "close": 0.03885, "volume": 61194.0, "quote_volume": 2372.05157, "trades": 65, "taker_buy_quote": 2230.88143}, {"ts": 1775358900000, "open": 0.0388, "high": 0.03889, "low": 0.03877, "close": 0.03889, "volume": 9317.0, "quote_volume": 361.71855, "trades": 20, "taker_buy_quote": 266.32483}, {"ts": 1775358960000, "open": 0.03877, "high": 0.03877, "low": 0.03876, "close": 0.03876, "volume": 1308.0, "quote_volume": 50.70974, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775359020000, "open": 0.0388, "high": 0.0388, "low": 0.0386, "close": 0.03876, "volume": 43367.0, "quote_volume": 1677.68634, "trades": 44, "taker_buy_quote": 1438.22871}, {"ts": 1775359080000, "open": 0.03876, "high": 0.03876, "low": 0.03862, "close": 0.03867, "volume": 61441.0, "quote_volume": 2377.86902, "trades": 55, "taker_buy_quote": 1948.78601}, {"ts": 1775359140000, "open": 0.03875, "high": 0.03883, "low": 0.03864, "close": 0.03871, "volume": 115670.0, "quote_volume": 4481.67629, "trades": 58, "taker_buy_quote": 3704.75034}, {"ts": 1775359200000, "open": 0.03865, "high": 0.03875, "low": 0.03865, "close": 0.03875, "volume": 22357.0, "quote_volume": 864.93092, "trades": 30, "taker_buy_quote": 800.15209}, {"ts": 1775359260000, "open": 0.03875, "high": 0.03903, "low": 0.03875, "close": 0.03896, "volume": 114581.0, "quote_volume": 4452.58215, "trades": 94, "taker_buy_quote": 3854.38949}, {"ts": 1775359320000, "open": 0.03895, "high": 0.03896, "low": 0.0388, "close": 0.0388, "volume": 15925.0, "quote_volume": 619.40191, "trades": 34, "taker_buy_quote": 324.50809}, {"ts": 1775359380000, "open": 0.03879, "high": 0.03884, "low": 0.03873, "close": 0.03881, "volume": 40577.0, "quote_volume": 1574.62018, "trades": 49, "taker_buy_quote": 1512.32933}, {"ts": 1775359440000, "open": 0.03875, "high": 0.03881, "low": 0.03872, "close": 0.03881, "volume": 30644.0, "quote_volume": 1187.43157, "trades": 22, "taker_buy_quote": 513.66656}, {"ts": 1775359500000, "open": 0.03879, "high": 0.03891, "low": 0.03867, "close": 0.03891, "volume": 57769.0, "quote_volume": 2241.24143, "trades": 87, "taker_buy_quote": 2129.45206}, {"ts": 1775359560000, "open": 0.03886, "high": 0.03886, "low": 0.03886, "close": 0.03886, "volume": 11367.0, "quote_volume": 441.72162, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775359620000, "open": 0.03892, "high": 0.03892, "low": 0.03874, "close": 0.03874, "volume": 23486.0, "quote_volume": 911.92781, "trades": 32, "taker_buy_quote": 394.53852}, {"ts": 1775359680000, "open": 0.03879, "high": 0.0388, "low": 0.03877, "close": 0.0388, "volume": 21239.0, "quote_volume": 824.00978, "trades": 8, "taker_buy_quote": 824.00978}, {"ts": 1775359740000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359800000, "open": 0.0388, "high": 0.03881, "low": 0.03868, "close": 0.0387, "volume": 119101.0, "quote_volume": 4616.27196, "trades": 61, "taker_buy_quote": 2648.67482}, {"ts": 1775359860000, "open": 0.03872, "high": 0.03878, "low": 0.03866, "close": 0.03869, "volume": 20575.0, "quote_volume": 796.60589, "trades": 31, "taker_buy_quote": 430.66121}, {"ts": 1775359920000, "open": 0.03866, "high": 0.03867, "low": 0.03866, "close": 0.03867, "volume": 62337.0, "quote_volume": 2410.15848, "trades": 15, "taker_buy_quote": 2410.15848}, {"ts": 1775359980000, "open": 0.03865, "high": 0.03882, "low": 0.03862, "close": 0.03882, "volume": 288962.0, "quote_volume": 11178.0157, "trades": 75, "taker_buy_quote": 9292.55422}, {"ts": 1775360040000, "open": 0.03883, "high": 0.03885, "low": 0.03863, "close": 0.03863, "volume": 43616.0, "quote_volume": 1690.77307, "trades": 35, "taker_buy_quote": 390.28459}, {"ts": 1775360100000, "open": 0.03869, "high": 0.03873, "low": 0.03863, "close": 0.03866, "volume": 22494.0, "quote_volume": 869.83261, "trades": 25, "taker_buy_quote": 660.39112}, {"ts": 1775360160000, "open": 0.03867, "high": 0.03867, "low": 0.03862, "close": 0.03862, "volume": 52537.0, "quote_volume": 2030.34833, "trades": 29, "taker_buy_quote": 610.73658}, {"ts": 1775360220000, "open": 0.0386, "high": 0.03863, "low": 0.03859, "close": 0.0386, "volume": 21214.0, "quote_volume": 819.41367, "trades": 18, "taker_buy_quote": 722.96728}, {"ts": 1775360280000, "open": 0.03859, "high": 0.03859, "low": 0.03859, "close": 0.03859, "volume": 5773.0, "quote_volume": 222.78007, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775360340000, "open": 0.0386, "high": 0.0386, "low": 0.03857, "close": 0.03859, "volume": 35626.0, "quote_volume": 1374.79421, "trades": 33, "taker_buy_quote": 1178.30682}, {"ts": 1775360400000, "open": 0.03859, "high": 0.0388, "low": 0.03858, "close": 0.03871, "volume": 137279.0, "quote_volume": 5313.85802, "trades": 73, "taker_buy_quote": 2413.15495}, {"ts": 1775360460000, "open": 0.03872, "high": 0.03875, "low": 0.03862, "close": 0.03863, "volume": 49406.0, "quote_volume": 1910.3791, "trades": 39, "taker_buy_quote": 994.47868}, {"ts": 1775360520000, "open": 0.03866, "high": 0.03878, "low": 0.03864, "close": 0.03877, "volume": 38653.0, "quote_volume": 1495.83151, "trades": 38, "taker_buy_quote": 1432.33071}, {"ts": 1775360580000, "open": 0.03872, "high": 0.03872, "low": 0.03864, "close": 0.03871, "volume": 40150.0, "quote_volume": 1553.96139, "trades": 26, "taker_buy_quote": 922.02932}, {"ts": 1775360640000, "open": 0.03868, "high": 0.03871, "low": 0.03864, "close": 0.03871, "volume": 35198.0, "quote_volume": 1360.77422, "trades": 34, "taker_buy_quote": 901.34517}, {"ts": 1775360700000, "open": 0.03866, "high": 0.03871, "low": 0.03831, "close": 0.03833, "volume": 486323.0, "quote_volume": 18721.54813, "trades": 199, "taker_buy_quote": 5770.80137}, {"ts": 1775360760000, "open": 0.03836, "high": 0.0385, "low": 0.03834, "close": 0.0385, "volume": 113390.0, "quote_volume": 4358.35165, "trades": 44, "taker_buy_quote": 4358.35165}, {"ts": 1775360820000, "open": 0.03851, "high": 0.03859, "low": 0.03846, "close": 0.03846, "volume": 110387.0, "quote_volume": 4249.59434, "trades": 40, "taker_buy_quote": 3711.83814}, {"ts": 1775360880000, "open": 0.03846, "high": 0.03854, "low": 0.03841, "close": 0.03848, "volume": 39238.0, "quote_volume": 1509.29663, "trades": 70, "taker_buy_quote": 1238.09388}, {"ts": 1775360940000, "open": 0.03841, "high": 0.03841, "low": 0.03824, "close": 0.03834, "volume": 83069.0, "quote_volume": 3182.94188, "trades": 62, "taker_buy_quote": 1591.8438}, {"ts": 1775361000000, "open": 0.03834, "high": 0.03836, "low": 0.0382, "close": 0.0382, "volume": 227184.0, "quote_volume": 8689.81702, "trades": 76, "taker_buy_quote": 3159.17246}, {"ts": 1775361060000, "open": 0.03828, "high": 0.03843, "low": 0.03825, "close": 0.03843, "volume": 64540.0, "quote_volume": 2474.497, "trades": 61, "taker_buy_quote": 1804.74678}, {"ts": 1775361120000, "open": 0.03843, "high": 0.03847, "low": 0.03837, "close": 0.03845, "volume": 19173.0, "quote_volume": 736.88609, "trades": 24, "taker_buy_quote": 547.3898}, {"ts": 1775361180000, "open": 0.03838, "high": 0.03845, "low": 0.03838, "close": 0.03845, "volume": 2411.0, "quote_volume": 92.61419, "trades": 6, "taker_buy_quote": 43.94835}, {"ts": 1775361240000, "open": 0.03844, "high": 0.03853, "low": 0.03843, "close": 0.03853, "volume": 43745.0, "quote_volume": 1683.18825, "trades": 42, "taker_buy_quote": 1200.61461}, {"ts": 1775361300000, "open": 0.03848, "high": 0.03859, "low": 0.03847, "close": 0.03859, "volume": 41617.0, "quote_volume": 1603.82023, "trades": 43, "taker_buy_quote": 810.75464}, {"ts": 1775361360000, "open": 0.03859, "high": 0.03864, "low": 0.03854, "close": 0.03861, "volume": 30694.0, "quote_volume": 1184.76943, "trades": 32, "taker_buy_quote": 1171.04557}, {"ts": 1775361420000, "open": 0.03861, "high": 0.03861, "low": 0.03861, "close": 0.03861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361480000, "open": 0.03856, "high": 0.03864, "low": 0.03854, "close": 0.03863, "volume": 47706.0, "quote_volume": 1841.29994, "trades": 40, "taker_buy_quote": 1564.75048}, {"ts": 1775361540000, "open": 0.03862, "high": 0.03862, "low": 0.03844, "close": 0.03853, "volume": 90002.0, "quote_volume": 3468.2557, "trades": 55, "taker_buy_quote": 1822.67911}, {"ts": 1775361600000, "open": 0.0385, "high": 0.03856, "low": 0.03845, "close": 0.03845, "volume": 36284.0, "quote_volume": 1397.72688, "trades": 42, "taker_buy_quote": 1149.723}, {"ts": 1775361660000, "open": 0.03849, "high": 0.03849, "low": 0.03827, "close": 0.03836, "volume": 87984.0, "quote_volume": 3375.62316, "trades": 56, "taker_buy_quote": 2143.39481}, {"ts": 1775361720000, "open": 0.03834, "high": 0.03834, "low": 0.03822, "close": 0.03827, "volume": 15340.0, "quote_volume": 586.96377, "trades": 23, "taker_buy_quote": 320.19269}, {"ts": 1775361780000, "open": 0.03824, "high": 0.03858, "low": 0.03824, "close": 0.0385, "volume": 193549.0, "quote_volume": 7440.08668, "trades": 139, "taker_buy_quote": 4641.00285}, {"ts": 1775361840000, "open": 0.03851, "high": 0.03871, "low": 0.03851, "close": 0.03857, "volume": 60345.0, "quote_volume": 2329.58782, "trades": 55, "taker_buy_quote": 1494.5723}, {"ts": 1775361900000, "open": 0.03857, "high": 0.03857, "low": 0.03832, "close": 0.03849, "volume": 30438.0, "quote_volume": 1169.81402, "trades": 54, "taker_buy_quote": 864.74507}, {"ts": 1775361960000, "open": 0.0385, "high": 0.03856, "low": 0.03844, "close": 0.03844, "volume": 3497.0, "quote_volume": 134.67628, "trades": 18, "taker_buy_quote": 98.79092}, {"ts": 1775362020000, "open": 0.03847, "high": 0.03852, "low": 0.03847, "close": 0.03852, "volume": 12586.0, "quote_volume": 484.67399, "trades": 9, "taker_buy_quote": 257.8886}, {"ts": 1775362080000, "open": 0.03846, "high": 0.03848, "low": 0.03846, "close": 0.03846, "volume": 2647.0, "quote_volume": 101.80894, "trades": 4, "taker_buy_quote": 10.23568}, {"ts": 1775362140000, "open": 0.03849, "high": 0.03853, "low": 0.03849, "close": 0.03853, "volume": 14962.0, "quote_volume": 576.39085, "trades": 9, "taker_buy_quote": 385.50274}, {"ts": 1775362200000, "open": 0.03854, "high": 0.0386, "low": 0.03854, "close": 0.0386, "volume": 18423.0, "quote_volume": 710.13645, "trades": 25, "taker_buy_quote": 638.34059}, {"ts": 1775362260000, "open": 0.0386, "high": 0.03886, "low": 0.0386, "close": 0.0388, "volume": 410075.0, "quote_volume": 15904.69778, "trades": 108, "taker_buy_quote": 5395.70768}, {"ts": 1775362320000, "open": 0.03877, "high": 0.03877, "low": 0.03865, "close": 0.03869, "volume": 5460.0, "quote_volume": 211.3936, "trades": 18, "taker_buy_quote": 79.85932}, {"ts": 1775362380000, "open": 0.03869, "high": 0.03899, "low": 0.03869, "close": 0.03899, "volume": 78337.0, "quote_volume": 3042.33043, "trades": 71, "taker_buy_quote": 2622.59792}, {"ts": 1775362440000, "open": 0.03899, "high": 0.039, "low": 0.03893, "close": 0.03896, "volume": 48814.0, "quote_volume": 1902.00492, "trades": 10, "taker_buy_quote": 293.31649}, {"ts": 1775362500000, "open": 0.03894, "high": 0.03897, "low": 0.03872, "close": 0.03872, "volume": 124188.0, "quote_volume": 4821.63663, "trades": 57, "taker_buy_quote": 1232.54284}, {"ts": 1775362560000, "open": 0.03871, "high": 0.03871, "low": 0.03842, "close": 0.03852, "volume": 126276.0, "quote_volume": 4863.60659, "trades": 85, "taker_buy_quote": 1741.3864}, {"ts": 1775362620000, "open": 0.03849, "high": 0.03853, "low": 0.03849, "close": 0.0385, "volume": 56061.0, "quote_volume": 2158.94375, "trades": 23, "taker_buy_quote": 2158.94375}, {"ts": 1775362680000, "open": 0.0385, "high": 0.03857, "low": 0.03842, "close": 0.03847, "volume": 75903.0, "quote_volume": 2922.95048, "trades": 61, "taker_buy_quote": 2880.27962}, {"ts": 1775362740000, "open": 0.03854, "high": 0.03865, "low": 0.03854, "close": 0.03855, "volume": 136951.0, "quote_volume": 5286.48523, "trades": 45, "taker_buy_quote": 5230.81903}, {"ts": 1775362800000, "open": 0.03854, "high": 0.03854, "low": 0.03847, "close": 0.0385, "volume": 21296.0, "quote_volume": 819.95975, "trades": 19, "taker_buy_quote": 591.40279}, {"ts": 1775362860000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 5702.0, "quote_volume": 219.527, "trades": 1, "taker_buy_quote": 219.527}, {"ts": 1775362920000, "open": 0.0385, "high": 0.03874, "low": 0.03844, "close": 0.03857, "volume": 208860.0, "quote_volume": 8055.29455, "trades": 121, "taker_buy_quote": 5910.81394}, {"ts": 1775362980000, "open": 0.03857, "high": 0.03859, "low": 0.03851, "close": 0.03854, "volume": 50483.0, "quote_volume": 1945.97751, "trades": 28, "taker_buy_quote": 1094.21938}, {"ts": 1775363040000, "open": 0.03855, "high": 0.03859, "low": 0.0383, "close": 0.03837, "volume": 124153.0, "quote_volume": 4768.33132, "trades": 100, "taker_buy_quote": 1655.19755}, {"ts": 1775363100000, "open": 0.03837, "high": 0.03837, "low": 0.03825, "close": 0.03827, "volume": 100742.0, "quote_volume": 3857.58928, "trades": 28, "taker_buy_quote": 2303.97942}, {"ts": 1775363160000, "open": 0.03826, "high": 0.03831, "low": 0.03817, "close": 0.03831, "volume": 201871.0, "quote_volume": 7715.5565, "trades": 101, "taker_buy_quote": 3104.27216}, {"ts": 1775363220000, "open": 0.03822, "high": 0.03823, "low": 0.03801, "close": 0.0381, "volume": 643273.0, "quote_volume": 24523.55098, "trades": 216, "taker_buy_quote": 11218.85107}, {"ts": 1775363280000, "open": 0.03812, "high": 0.0382, "low": 0.03804, "close": 0.03806, "volume": 86633.0, "quote_volume": 3304.76459, "trades": 68, "taker_buy_quote": 2642.70633}, {"ts": 1775363340000, "open": 0.03811, "high": 0.03824, "low": 0.0381, "close": 0.0381, "volume": 103043.0, "quote_volume": 3933.55145, "trades": 55, "taker_buy_quote": 2606.31292}, {"ts": 1775363400000, "open": 0.03818, "high": 0.03851, "low": 0.03818, "close": 0.03841, "volume": 56677.0, "quote_volume": 2172.38749, "trades": 60, "taker_buy_quote": 1207.95732}, {"ts": 1775363460000, "open": 0.03841, "high": 0.03853, "low": 0.03841, "close": 0.03844, "volume": 20679.0, "quote_volume": 795.70301, "trades": 17, "taker_buy_quote": 766.71925}, {"ts": 1775363520000, "open": 0.03846, "high": 0.03857, "low": 0.03846, "close": 0.03855, "volume": 12998.0, "quote_volume": 500.42892, "trades": 21, "taker_buy_quote": 383.70994}, {"ts": 1775363580000, "open": 0.03855, "high": 0.03868, "low": 0.03855, "close": 0.03868, "volume": 25200.0, "quote_volume": 973.18678, "trades": 17, "taker_buy_quote": 325.83152}, {"ts": 1775363640000, "open": 0.03864, "high": 0.03868, "low": 0.03863, "close": 0.03865, "volume": 8833.0, "quote_volume": 341.41396, "trades": 9, "taker_buy_quote": 299.87966}, {"ts": 1775363700000, "open": 0.03865, "high": 0.03868, "low": 0.03857, "close": 0.03857, "volume": 22835.0, "quote_volume": 882.23665, "trades": 30, "taker_buy_quote": 363.63776}, {"ts": 1775363760000, "open": 0.03856, "high": 0.03856, "low": 0.03852, "close": 0.03855, "volume": 21258.0, "quote_volume": 819.34344, "trades": 11, "taker_buy_quote": 650.60086}, {"ts": 1775363820000, "open": 0.03855, "high": 0.03885, "low": 0.03855, "close": 0.03885, "volume": 86608.0, "quote_volume": 3356.70177, "trades": 49, "taker_buy_quote": 1373.01928}, {"ts": 1775363880000, "open": 0.03885, "high": 0.03895, "low": 0.03879, "close": 0.03895, "volume": 119576.0, "quote_volume": 4646.3961, "trades": 47, "taker_buy_quote": 1692.18558}, {"ts": 1775363940000, "open": 0.03885, "high": 0.03887, "low": 0.03879, "close": 0.03886, "volume": 18123.0, "quote_volume": 703.64518, "trades": 23, "taker_buy_quote": 330.61086}, {"ts": 1775364000000, "open": 0.03884, "high": 0.03899, "low": 0.03884, "close": 0.03895, "volume": 49235.0, "quote_volume": 1915.67051, "trades": 38, "taker_buy_quote": 1354.80271}, {"ts": 1775364060000, "open": 0.03895, "high": 0.03898, "low": 0.03893, "close": 0.03895, "volume": 33119.0, "quote_volume": 1290.19425, "trades": 38, "taker_buy_quote": 833.54678}, {"ts": 1775364120000, "open": 0.03895, "high": 0.03933, "low": 0.03891, "close": 0.03918, "volume": 401411.0, "quote_volume": 15693.09205, "trades": 133, "taker_buy_quote": 11199.28842}, {"ts": 1775364180000, "open": 0.03912, "high": 0.03912, "low": 0.039, "close": 0.03907, "volume": 19208.0, "quote_volume": 750.76189, "trades": 37, "taker_buy_quote": 576.58821}, {"ts": 1775364240000, "open": 0.03905, "high": 0.03915, "low": 0.03904, "close": 0.03904, "volume": 41621.0, "quote_volume": 1626.49205, "trades": 29, "taker_buy_quote": 138.43263}, {"ts": 1775364300000, "open": 0.03902, "high": 0.03944, "low": 0.03892, "close": 0.03944, "volume": 289050.0, "quote_volume": 11337.14683, "trades": 97, "taker_buy_quote": 6733.66015}, {"ts": 1775364360000, "open": 0.03938, "high": 0.03942, "low": 0.03904, "close": 0.03912, "volume": 200752.0, "quote_volume": 7890.23865, "trades": 67, "taker_buy_quote": 2174.71331}, {"ts": 1775364420000, "open": 0.03914, "high": 0.03923, "low": 0.03913, "close": 0.03914, "volume": 64042.0, "quote_volume": 2508.91539, "trades": 27, "taker_buy_quote": 1071.06553}, {"ts": 1775364480000, "open": 0.03916, "high": 0.0392, "low": 0.03916, "close": 0.0392, "volume": 3242.0, "quote_volume": 127.02559, "trades": 7, "taker_buy_quote": 75.21691}, {"ts": 1775364540000, "open": 0.03916, "high": 0.03928, "low": 0.03916, "close": 0.03926, "volume": 18311.0, "quote_volume": 718.33224, "trades": 15, "taker_buy_quote": 648.73364}, {"ts": 1775364600000, "open": 0.03926, "high": 0.03926, "low": 0.03908, "close": 0.03908, "volume": 47168.0, "quote_volume": 1849.09574, "trades": 29, "taker_buy_quote": 968.82325}, {"ts": 1775364660000, "open": 0.03908, "high": 0.03908, "low": 0.03908, "close": 0.03908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364720000, "open": 0.03911, "high": 0.03915, "low": 0.03911, "close": 0.03915, "volume": 639.0, "quote_volume": 24.99649, "trades": 2, "taker_buy_quote": 5.0895}, {"ts": 1775364780000, "open": 0.03915, "high": 0.03937, "low": 0.03915, "close": 0.03937, "volume": 26508.0, "quote_volume": 1042.15805, "trades": 28, "taker_buy_quote": 825.89388}, {"ts": 1775364840000, "open": 0.03934, "high": 0.03939, "low": 0.0392, "close": 0.03925, "volume": 86878.0, "quote_volume": 3416.00565, "trades": 35, "taker_buy_quote": 2042.2947}, {"ts": 1775364900000, "open": 0.0392, "high": 0.03927, "low": 0.0392, "close": 0.03927, "volume": 3735.0, "quote_volume": 146.60735, "trades": 16, "taker_buy_quote": 141.08015}, {"ts": 1775364960000, "open": 0.03919, "high": 0.03926, "low": 0.03919, "close": 0.03926, "volume": 14863.0, "quote_volume": 582.96185, "trades": 21, "taker_buy_quote": 506.30621}, {"ts": 1775365020000, "open": 0.03923, "high": 0.03929, "low": 0.03923, "close": 0.03926, "volume": 79859.0, "quote_volume": 3136.23072, "trades": 21, "taker_buy_quote": 2208.59544}, {"ts": 1775365080000, "open": 0.03924, "high": 0.03932, "low": 0.03919, "close": 0.03928, "volume": 49246.0, "quote_volume": 1934.56108, "trades": 27, "taker_buy_quote": 1134.24459}, {"ts": 1775365140000, "open": 0.03933, "high": 0.03935, "low": 0.03907, "close": 0.03912, "volume": 64485.0, "quote_volume": 2525.15824, "trades": 74, "taker_buy_quote": 601.30442}, {"ts": 1775365200000, "open": 0.03913, "high": 0.03928, "low": 0.03888, "close": 0.03896, "volume": 36120.0, "quote_volume": 1414.42329, "trades": 57, "taker_buy_quote": 1176.51949}, {"ts": 1775365260000, "open": 0.03887, "high": 0.03895, "low": 0.03884, "close": 0.03895, "volume": 76476.0, "quote_volume": 2973.5291, "trades": 29, "taker_buy_quote": 2301.22068}, {"ts": 1775365320000, "open": 0.03887, "high": 0.03894, "low": 0.03885, "close": 0.03894, "volume": 21337.0, "quote_volume": 830.22999, "trades": 13, "taker_buy_quote": 585.23783}, {"ts": 1775365380000, "open": 0.03893, "high": 0.03893, "low": 0.03887, "close": 0.03887, "volume": 4305.0, "quote_volume": 167.42701, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775365440000, "open": 0.03889, "high": 0.03889, "low": 0.03873, "close": 0.03885, "volume": 26880.0, "quote_volume": 1044.20275, "trades": 31, "taker_buy_quote": 875.50534}, {"ts": 1775365500000, "open": 0.03881, "high": 0.03894, "low": 0.03875, "close": 0.03894, "volume": 35205.0, "quote_volume": 1367.90875, "trades": 40, "taker_buy_quote": 1309.94056}, {"ts": 1775365560000, "open": 0.03886, "high": 0.03886, "low": 0.03877, "close": 0.03883, "volume": 186959.0, "quote_volume": 7261.57559, "trades": 28, "taker_buy_quote": 3488.67354}, {"ts": 1775365620000, "open": 0.03882, "high": 0.03885, "low": 0.03875, "close": 0.03884, "volume": 26443.0, "quote_volume": 1026.61937, "trades": 17, "taker_buy_quote": 893.7392}, {"ts": 1775365680000, "open": 0.0388, "high": 0.03884, "low": 0.0388, "close": 0.0388, "volume": 22385.0, "quote_volume": 868.72955, "trades": 10, "taker_buy_quote": 861.31875}, {"ts": 1775365740000, "open": 0.03884, "high": 0.03897, "low": 0.03882, "close": 0.0389, "volume": 160041.0, "quote_volume": 6220.41561, "trades": 60, "taker_buy_quote": 867.66457}, {"ts": 1775365800000, "open": 0.03893, "high": 0.03894, "low": 0.03886, "close": 0.03886, "volume": 8977.0, "quote_volume": 349.30162, "trades": 8, "taker_buy_quote": 218.60774}, {"ts": 1775365860000, "open": 0.03886, "high": 0.0389, "low": 0.03882, "close": 0.03882, "volume": 10351.0, "quote_volume": 402.33369, "trades": 11, "taker_buy_quote": 227.1371}, {"ts": 1775365920000, "open": 0.03884, "high": 0.03898, "low": 0.03884, "close": 0.03897, "volume": 12663.0, "quote_volume": 492.90001, "trades": 31, "taker_buy_quote": 315.89806}, {"ts": 1775365980000, "open": 0.03897, "high": 0.03897, "low": 0.03887, "close": 0.03887, "volume": 19343.0, "quote_volume": 753.43298, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775366040000, "open": 0.03887, "high": 0.03898, "low": 0.03887, "close": 0.03898, "volume": 4193.0, "quote_volume": 163.2986, "trades": 19, "taker_buy_quote": 163.2986}, {"ts": 1775366100000, "open": 0.03899, "high": 0.03903, "low": 0.03899, "close": 0.03903, "volume": 9680.0, "quote_volume": 377.79221, "trades": 8, "taker_buy_quote": 129.40529}, {"ts": 1775366160000, "open": 0.03901, "high": 0.03908, "low": 0.039, "close": 0.039, "volume": 111601.0, "quote_volume": 4358.26409, "trades": 27, "taker_buy_quote": 3543.34701}, {"ts": 1775366220000, "open": 0.03899, "high": 0.03903, "low": 0.03891, "close": 0.03902, "volume": 58376.0, "quote_volume": 2275.88532, "trades": 30, "taker_buy_quote": 2084.44611}, {"ts": 1775366280000, "open": 0.03904, "high": 0.03912, "low": 0.03904, "close": 0.0391, "volume": 7968.0, "quote_volume": 311.53651, "trades": 18, "taker_buy_quote": 218.20481}, {"ts": 1775366340000, "open": 0.03907, "high": 0.03914, "low": 0.03907, "close": 0.0391, "volume": 1809.0, "quote_volume": 70.73167, "trades": 5, "taker_buy_quote": 18.35525}, {"ts": 1775366400000, "open": 0.03915, "high": 0.03921, "low": 0.03899, "close": 0.039, "volume": 47318.0, "quote_volume": 1851.12268, "trades": 44, "taker_buy_quote": 166.16358}, {"ts": 1775366460000, "open": 0.03904, "high": 0.03914, "low": 0.03901, "close": 0.03914, "volume": 284972.0, "quote_volume": 11137.1254, "trades": 71, "taker_buy_quote": 4564.89748}, {"ts": 1775366520000, "open": 0.0391, "high": 0.0391, "low": 0.03901, "close": 0.03901, "volume": 9952.0, "quote_volume": 388.5047, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775366580000, "open": 0.03909, "high": 0.03914, "low": 0.03909, "close": 0.03914, "volume": 4223.0, "quote_volume": 165.18145, "trades": 9, "taker_buy_quote": 53.56151}, {"ts": 1775366640000, "open": 0.03914, "high": 0.03915, "low": 0.03914, "close": 0.03915, "volume": 3216.0, "quote_volume": 125.87931, "trades": 6, "taker_buy_quote": 19.84905}, {"ts": 1775366700000, "open": 0.03916, "high": 0.03924, "low": 0.03909, "close": 0.03909, "volume": 52387.0, "quote_volume": 2052.16256, "trades": 39, "taker_buy_quote": 310.78299}, {"ts": 1775366760000, "open": 0.03908, "high": 0.03922, "low": 0.03908, "close": 0.03922, "volume": 4376.0, "quote_volume": 171.33295, "trades": 22, "taker_buy_quote": 165.82267}, {"ts": 1775366820000, "open": 0.03923, "high": 0.0393, "low": 0.03922, "close": 0.03922, "volume": 35205.0, "quote_volume": 1382.68356, "trades": 21, "taker_buy_quote": 932.30482}, {"ts": 1775366880000, "open": 0.03921, "high": 0.03935, "low": 0.0392, "close": 0.03935, "volume": 20768.0, "quote_volume": 815.5659, "trades": 26, "taker_buy_quote": 515.80209}, {"ts": 1775366940000, "open": 0.03935, "high": 0.03943, "low": 0.03928, "close": 0.03936, "volume": 89802.0, "quote_volume": 3533.2668, "trades": 39, "taker_buy_quote": 1087.04649}, {"ts": 1775367000000, "open": 0.0393, "high": 0.03936, "low": 0.03924, "close": 0.03936, "volume": 54606.0, "quote_volume": 2146.28575, "trades": 41, "taker_buy_quote": 2001.64084}, {"ts": 1775367060000, "open": 0.03936, "high": 0.03937, "low": 0.03925, "close": 0.03937, "volume": 51523.0, "quote_volume": 2024.7647, "trades": 37, "taker_buy_quote": 1853.17462}, {"ts": 1775367120000, "open": 0.03938, "high": 0.03947, "low": 0.03938, "close": 0.03947, "volume": 11106.0, "quote_volume": 437.82891, "trades": 16, "taker_buy_quote": 389.02695}, {"ts": 1775367180000, "open": 0.03941, "high": 0.03942, "low": 0.0393, "close": 0.0393, "volume": 25164.0, "quote_volume": 991.34462, "trades": 28, "taker_buy_quote": 541.94262}, {"ts": 1775367240000, "open": 0.03929, "high": 0.03947, "low": 0.03929, "close": 0.03944, "volume": 195880.0, "quote_volume": 7729.03923, "trades": 26, "taker_buy_quote": 614.78297}, {"ts": 1775367300000, "open": 0.03945, "high": 0.03946, "low": 0.03921, "close": 0.03921, "volume": 56450.0, "quote_volume": 2221.67551, "trades": 32, "taker_buy_quote": 1193.14625}, {"ts": 1775367360000, "open": 0.0392, "high": 0.03928, "low": 0.03919, "close": 0.03919, "volume": 13592.0, "quote_volume": 533.5669, "trades": 22, "taker_buy_quote": 273.88055}, {"ts": 1775367420000, "open": 0.03924, "high": 0.03926, "low": 0.03924, "close": 0.03926, "volume": 6121.0, "quote_volume": 240.19368, "trades": 6, "taker_buy_quote": 240.19368}, {"ts": 1775367480000, "open": 0.03921, "high": 0.03926, "low": 0.03919, "close": 0.03919, "volume": 677.0, "quote_volume": 26.55364, "trades": 6, "taker_buy_quote": 9.97204}, {"ts": 1775367540000, "open": 0.03918, "high": 0.03928, "low": 0.0391, "close": 0.03921, "volume": 174400.0, "quote_volume": 6841.65953, "trades": 65, "taker_buy_quote": 3435.19554}, {"ts": 1775367600000, "open": 0.0392, "high": 0.0392, "low": 0.03918, "close": 0.03918, "volume": 7688.0, "quote_volume": 301.36537, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775367660000, "open": 0.03917, "high": 0.03919, "low": 0.03914, "close": 0.03918, "volume": 13220.0, "quote_volume": 517.79342, "trades": 21, "taker_buy_quote": 460.0052}, {"ts": 1775367720000, "open": 0.03915, "high": 0.03918, "low": 0.0391, "close": 0.03913, "volume": 28352.0, "quote_volume": 1109.05189, "trades": 22, "taker_buy_quote": 762.03093}, {"ts": 1775367780000, "open": 0.03911, "high": 0.03924, "low": 0.03911, "close": 0.03924, "volume": 28095.0, "quote_volume": 1099.4336, "trades": 28, "taker_buy_quote": 1088.56102}, {"ts": 1775367840000, "open": 0.0392, "high": 0.0392, "low": 0.03915, "close": 0.03915, "volume": 10907.0, "quote_volume": 427.15696, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775367900000, "open": 0.03915, "high": 0.03915, "low": 0.03903, "close": 0.03907, "volume": 34786.0, "quote_volume": 1360.40202, "trades": 31, "taker_buy_quote": 469.06997}, {"ts": 1775367960000, "open": 0.03906, "high": 0.03919, "low": 0.03905, "close": 0.03909, "volume": 88653.0, "quote_volume": 3468.48112, "trades": 54, "taker_buy_quote": 2064.02824}, {"ts": 1775368020000, "open": 0.0391, "high": 0.0391, "low": 0.03905, "close": 0.0391, "volume": 7022.0, "quote_volume": 274.52117, "trades": 10, "taker_buy_quote": 212.1957}, {"ts": 1775368080000, "open": 0.03909, "high": 0.03915, "low": 0.03909, "close": 0.03911, "volume": 11112.0, "quote_volume": 434.51022, "trades": 12, "taker_buy_quote": 383.1876}, {"ts": 1775368140000, "open": 0.03915, "high": 0.03917, "low": 0.03915, "close": 0.03917, "volume": 6877.0, "quote_volume": 269.30332, "trades": 6, "taker_buy_quote": 263.78317}, {"ts": 1775368200000, "open": 0.03913, "high": 0.03913, "low": 0.03905, "close": 0.03913, "volume": 11536.0, "quote_volume": 451.01226, "trades": 21, "taker_buy_quote": 237.17076}, {"ts": 1775368260000, "open": 0.0391, "high": 0.0391, "low": 0.03906, "close": 0.03906, "volume": 7550.0, "quote_volume": 294.98555, "trades": 8, "taker_buy_quote": 272.94584}, {"ts": 1775368320000, "open": 0.03905, "high": 0.03905, "low": 0.03905, "close": 0.03905, "volume": 141.0, "quote_volume": 5.50605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775368380000, "open": 0.03906, "high": 0.0391, "low": 0.03903, "close": 0.03904, "volume": 17793.0, "quote_volume": 694.76945, "trades": 16, "taker_buy_quote": 170.83188}, {"ts": 1775368440000, "open": 0.03907, "high": 0.03915, "low": 0.03906, "close": 0.03907, "volume": 32580.0, "quote_volume": 1273.92921, "trades": 26, "taker_buy_quote": 564.41872}, {"ts": 1775368500000, "open": 0.03906, "high": 0.03906, "low": 0.03897, "close": 0.03899, "volume": 12013.0, "quote_volume": 468.50321, "trades": 14, "taker_buy_quote": 175.87367}, {"ts": 1775368560000, "open": 0.03896, "high": 0.03896, "low": 0.03885, "close": 0.0389, "volume": 37374.0, "quote_volume": 1454.61444, "trades": 29, "taker_buy_quote": 1185.12276}, {"ts": 1775368620000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368680000, "open": 0.0389, "high": 0.03894, "low": 0.03884, "close": 0.03893, "volume": 106324.0, "quote_volume": 4134.88602, "trades": 47, "taker_buy_quote": 1688.91848}, {"ts": 1775368740000, "open": 0.03894, "high": 0.03897, "low": 0.03892, "close": 0.03897, "volume": 21875.0, "quote_volume": 851.96007, "trades": 17, "taker_buy_quote": 565.96308}, {"ts": 1775368800000, "open": 0.03895, "high": 0.03925, "low": 0.03894, "close": 0.03894, "volume": 69125.0, "quote_volume": 2702.70447, "trades": 86, "taker_buy_quote": 2321.49497}, {"ts": 1775368860000, "open": 0.03894, "high": 0.03894, "low": 0.03886, "close": 0.03886, "volume": 29437.0, "quote_volume": 1144.78209, "trades": 32, "taker_buy_quote": 500.58098}, {"ts": 1775368920000, "open": 0.03885, "high": 0.03885, "low": 0.03848, "close": 0.03861, "volume": 247321.0, "quote_volume": 9559.83096, "trades": 124, "taker_buy_quote": 2679.31421}, {"ts": 1775368980000, "open": 0.03857, "high": 0.03857, "low": 0.0385, "close": 0.03854, "volume": 11761.0, "quote_volume": 453.30834, "trades": 10, "taker_buy_quote": 139.90241}, {"ts": 1775369040000, "open": 0.03855, "high": 0.0387, "low": 0.03855, "close": 0.03868, "volume": 72631.0, "quote_volume": 2805.47745, "trades": 38, "taker_buy_quote": 1857.32685}, {"ts": 1775369100000, "open": 0.03864, "high": 0.03879, "low": 0.03863, "close": 0.03879, "volume": 17471.0, "quote_volume": 676.47434, "trades": 33, "taker_buy_quote": 573.59047}, {"ts": 1775369160000, "open": 0.0388, "high": 0.03897, "low": 0.0388, "close": 0.03881, "volume": 51289.0, "quote_volume": 1994.02361, "trades": 62, "taker_buy_quote": 759.49407}, {"ts": 1775369220000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 8551.0, "quote_volume": 331.39701, "trades": 22, "taker_buy_quote": 85.47928}, {"ts": 1775369280000, "open": 0.0387, "high": 0.0387, "low": 0.03849, "close": 0.03853, "volume": 142690.0, "quote_volume": 5507.81906, "trades": 68, "taker_buy_quote": 929.27274}, {"ts": 1775369340000, "open": 0.03853, "high": 0.03855, "low": 0.03824, "close": 0.03834, "volume": 82071.0, "quote_volume": 3154.73627, "trades": 78, "taker_buy_quote": 477.58704}, {"ts": 1775369400000, "open": 0.03835, "high": 0.0385, "low": 0.03835, "close": 0.03844, "volume": 116688.0, "quote_volume": 4485.21877, "trades": 52, "taker_buy_quote": 3240.4451}, {"ts": 1775369460000, "open": 0.03848, "high": 0.03854, "low": 0.03842, "close": 0.03849, "volume": 54853.0, "quote_volume": 2112.09204, "trades": 35, "taker_buy_quote": 663.23958}, {"ts": 1775369520000, "open": 0.03854, "high": 0.03855, "low": 0.03834, "close": 0.03834, "volume": 59965.0, "quote_volume": 2304.37594, "trades": 46, "taker_buy_quote": 593.44475}, {"ts": 1775369580000, "open": 0.03837, "high": 0.03838, "low": 0.03834, "close": 0.03834, "volume": 26855.0, "quote_volume": 1030.24575, "trades": 12, "taker_buy_quote": 797.59863}, {"ts": 1775369640000, "open": 0.03838, "high": 0.03838, "low": 0.03825, "close": 0.03828, "volume": 154899.0, "quote_volume": 5936.23054, "trades": 55, "taker_buy_quote": 3300.99522}, {"ts": 1775369700000, "open": 0.03828, "high": 0.0384, "low": 0.03828, "close": 0.03829, "volume": 50036.0, "quote_volume": 1917.17735, "trades": 55, "taker_buy_quote": 1164.69693}, {"ts": 1775369760000, "open": 0.0383, "high": 0.03834, "low": 0.03827, "close": 0.03834, "volume": 49571.0, "quote_volume": 1899.03023, "trades": 35, "taker_buy_quote": 1607.70472}, {"ts": 1775369820000, "open": 0.0383, "high": 0.03834, "low": 0.0383, "close": 0.03834, "volume": 1941.0, "quote_volume": 74.36114, "trades": 2, "taker_buy_quote": 19.97514}, {"ts": 1775369880000, "open": 0.03835, "high": 0.03852, "low": 0.03835, "close": 0.03846, "volume": 91951.0, "quote_volume": 3529.82293, "trades": 36, "taker_buy_quote": 3313.29313}, {"ts": 1775369940000, "open": 0.03847, "high": 0.03854, "low": 0.03844, "close": 0.03846, "volume": 38339.0, "quote_volume": 1475.59552, "trades": 32, "taker_buy_quote": 1080.72295}, {"ts": 1775370000000, "open": 0.03845, "high": 0.03859, "low": 0.03844, "close": 0.03855, "volume": 12939.0, "quote_volume": 498.32552, "trades": 37, "taker_buy_quote": 379.36502}, {"ts": 1775370060000, "open": 0.03853, "high": 0.03861, "low": 0.03853, "close": 0.03856, "volume": 15882.0, "quote_volume": 612.58282, "trades": 24, "taker_buy_quote": 582.96874}, {"ts": 1775370120000, "open": 0.03858, "high": 0.03874, "low": 0.03858, "close": 0.03859, "volume": 29844.0, "quote_volume": 1153.38654, "trades": 58, "taker_buy_quote": 420.11648}, {"ts": 1775370180000, "open": 0.03859, "high": 0.03864, "low": 0.03854, "close": 0.03859, "volume": 50120.0, "quote_volume": 1933.77176, "trades": 38, "taker_buy_quote": 640.12542}, {"ts": 1775370240000, "open": 0.03858, "high": 0.03858, "low": 0.03854, "close": 0.03854, "volume": 4749.0, "quote_volume": 183.11909, "trades": 7, "taker_buy_quote": 99.89112}, {"ts": 1775370300000, "open": 0.03854, "high": 0.03854, "low": 0.03854, "close": 0.03854, "volume": 1554.0, "quote_volume": 59.89116, "trades": 3, "taker_buy_quote": 59.89116}, {"ts": 1775370360000, "open": 0.03854, "high": 0.03854, "low": 0.0385, "close": 0.03854, "volume": 36796.0, "quote_volume": 1417.46017, "trades": 29, "taker_buy_quote": 569.57616}, {"ts": 1775370420000, "open": 0.03852, "high": 0.03854, "low": 0.03841, "close": 0.03841, "volume": 88289.0, "quote_volume": 3399.19258, "trades": 48, "taker_buy_quote": 1761.34522}, {"ts": 1775370480000, "open": 0.03844, "high": 0.0386, "low": 0.03844, "close": 0.03854, "volume": 34437.0, "quote_volume": 1327.07496, "trades": 54, "taker_buy_quote": 1327.07496}, {"ts": 1775370540000, "open": 0.03854, "high": 0.0386, "low": 0.03853, "close": 0.03858, "volume": 20358.0, "quote_volume": 785.11476, "trades": 20, "taker_buy_quote": 785.11476}, {"ts": 1775370600000, "open": 0.03861, "high": 0.03879, "low": 0.03858, "close": 0.03874, "volume": 154013.0, "quote_volume": 5955.48664, "trades": 79, "taker_buy_quote": 3664.70575}, {"ts": 1775370660000, "open": 0.03875, "high": 0.039, "low": 0.03875, "close": 0.03885, "volume": 156840.0, "quote_volume": 6102.38625, "trades": 90, "taker_buy_quote": 3153.40836}, {"ts": 1775370720000, "open": 0.03885, "high": 0.0389, "low": 0.03857, "close": 0.03862, "volume": 182785.0, "quote_volume": 7076.6552, "trades": 94, "taker_buy_quote": 2006.82777}, {"ts": 1775370780000, "open": 0.03861, "high": 0.03871, "low": 0.03858, "close": 0.03863, "volume": 35388.0, "quote_volume": 1367.55792, "trades": 49, "taker_buy_quote": 1176.89557}, {"ts": 1775370840000, "open": 0.03865, "high": 0.03879, "low": 0.03865, "close": 0.03875, "volume": 15885.0, "quote_volume": 615.21166, "trades": 32, "taker_buy_quote": 607.62646}, {"ts": 1775370900000, "open": 0.0387, "high": 0.03885, "low": 0.0387, "close": 0.03885, "volume": 5013.0, "quote_volume": 194.52851, "trades": 13, "taker_buy_quote": 188.91701}, {"ts": 1775370960000, "open": 0.03879, "high": 0.03882, "low": 0.03873, "close": 0.0388, "volume": 45406.0, "quote_volume": 1759.83182, "trades": 27, "taker_buy_quote": 624.53566}, {"ts": 1775371020000, "open": 0.03877, "high": 0.03884, "low": 0.03877, "close": 0.0388, "volume": 22565.0, "quote_volume": 876.01482, "trades": 16, "taker_buy_quote": 783.46606}, {"ts": 1775371080000, "open": 0.03883, "high": 0.03902, "low": 0.03881, "close": 0.03892, "volume": 291299.0, "quote_volume": 11339.92455, "trades": 72, "taker_buy_quote": 9977.66846}, {"ts": 1775371140000, "open": 0.03901, "high": 0.03917, "low": 0.03893, "close": 0.03899, "volume": 200445.0, "quote_volume": 7826.4437, "trades": 76, "taker_buy_quote": 3716.84385}, {"ts": 1775371200000, "open": 0.03898, "high": 0.039, "low": 0.03887, "close": 0.03887, "volume": 23563.0, "quote_volume": 917.42554, "trades": 23, "taker_buy_quote": 368.4101}, {"ts": 1775371260000, "open": 0.03886, "high": 0.03894, "low": 0.03882, "close": 0.03892, "volume": 33270.0, "quote_volume": 1293.72603, "trades": 18, "taker_buy_quote": 945.64576}, {"ts": 1775371320000, "open": 0.03894, "high": 0.03916, "low": 0.03894, "close": 0.03916, "volume": 81510.0, "quote_volume": 3181.42219, "trades": 36, "taker_buy_quote": 2994.59662}, {"ts": 1775371380000, "open": 0.03917, "high": 0.03924, "low": 0.03917, "close": 0.03923, "volume": 9658.0, "quote_volume": 378.50364, "trades": 12, "taker_buy_quote": 249.56636}, {"ts": 1775371440000, "open": 0.0392, "high": 0.03927, "low": 0.03918, "close": 0.03927, "volume": 9830.0, "quote_volume": 385.53421, "trades": 11, "taker_buy_quote": 312.27281}, {"ts": 1775371500000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371560000, "open": 0.03919, "high": 0.03934, "low": 0.03916, "close": 0.03934, "volume": 64783.0, "quote_volume": 2544.13477, "trades": 37, "taker_buy_quote": 1955.39244}, {"ts": 1775371620000, "open": 0.03926, "high": 0.03948, "low": 0.03926, "close": 0.03938, "volume": 228725.0, "quote_volume": 9004.9658, "trades": 73, "taker_buy_quote": 5045.85938}, {"ts": 1775371680000, "open": 0.03939, "high": 0.03941, "low": 0.03931, "close": 0.03939, "volume": 33560.0, "quote_volume": 1321.00723, "trades": 19, "taker_buy_quote": 276.47414}, {"ts": 1775371740000, "open": 0.03939, "high": 0.03942, "low": 0.03936, "close": 0.03936, "volume": 6832.0, "quote_volume": 269.15565, "trades": 8, "taker_buy_quote": 261.71661}, {"ts": 1775371800000, "open": 0.03936, "high": 0.03953, "low": 0.03932, "close": 0.03953, "volume": 101291.0, "quote_volume": 3993.13076, "trades": 62, "taker_buy_quote": 3080.12238}, {"ts": 1775371860000, "open": 0.03951, "high": 0.03953, "low": 0.0394, "close": 0.03951, "volume": 175637.0, "quote_volume": 6935.19709, "trades": 66, "taker_buy_quote": 3618.59689}, {"ts": 1775371920000, "open": 0.03946, "high": 0.03982, "low": 0.0393, "close": 0.03972, "volume": 279619.0, "quote_volume": 11041.48968, "trades": 106, "taker_buy_quote": 6433.12963}, {"ts": 1775371980000, "open": 0.03971, "high": 0.0398, "low": 0.03959, "close": 0.03966, "volume": 127497.0, "quote_volume": 5063.93357, "trades": 73, "taker_buy_quote": 3451.3375}, {"ts": 1775372040000, "open": 0.03958, "high": 0.03961, "low": 0.0395, "close": 0.03961, "volume": 18060.0, "quote_volume": 714.92768, "trades": 18, "taker_buy_quote": 642.74646}, {"ts": 1775372100000, "open": 0.03955, "high": 0.03975, "low": 0.03955, "close": 0.03963, "volume": 40106.0, "quote_volume": 1590.15769, "trades": 32, "taker_buy_quote": 1559.00675}, {"ts": 1775372160000, "open": 0.0397, "high": 0.03976, "low": 0.03966, "close": 0.0397, "volume": 87755.0, "quote_volume": 3484.74295, "trades": 19, "taker_buy_quote": 1511.29374}, {"ts": 1775372220000, "open": 0.03964, "high": 0.03972, "low": 0.03963, "close": 0.03969, "volume": 71123.0, "quote_volume": 2821.76907, "trades": 29, "taker_buy_quote": 1275.85592}, {"ts": 1775372280000, "open": 0.03963, "high": 0.03967, "low": 0.03953, "close": 0.03961, "volume": 60558.0, "quote_volume": 2398.22702, "trades": 41, "taker_buy_quote": 782.68076}, {"ts": 1775372340000, "open": 0.03956, "high": 0.03956, "low": 0.03943, "close": 0.03954, "volume": 27809.0, "quote_volume": 1098.35879, "trades": 39, "taker_buy_quote": 797.7491}, {"ts": 1775372400000, "open": 0.03952, "high": 0.03953, "low": 0.03938, "close": 0.03949, "volume": 86102.0, "quote_volume": 3397.70569, "trades": 66, "taker_buy_quote": 1594.93829}, {"ts": 1775372460000, "open": 0.03939, "high": 0.03939, "low": 0.03939, "close": 0.03939, "volume": 621.0, "quote_volume": 24.46119, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775372520000, "open": 0.03939, "high": 0.03947, "low": 0.03936, "close": 0.03947, "volume": 61758.0, "quote_volume": 2434.76525, "trades": 39, "taker_buy_quote": 2294.42568}, {"ts": 1775372580000, "open": 0.03939, "high": 0.03943, "low": 0.03902, "close": 0.03937, "volume": 259070.0, "quote_volume": 10160.28558, "trades": 151, "taker_buy_quote": 4128.46727}, {"ts": 1775372640000, "open": 0.03937, "high": 0.03944, "low": 0.03933, "close": 0.03941, "volume": 74175.0, "quote_volume": 2922.52578, "trades": 28, "taker_buy_quote": 1835.11863}, {"ts": 1775372700000, "open": 0.0394, "high": 0.0395, "low": 0.03936, "close": 0.03936, "volume": 37100.0, "quote_volume": 1464.56831, "trades": 28, "taker_buy_quote": 1317.04496}, {"ts": 1775372760000, "open": 0.03944, "high": 0.03947, "low": 0.03943, "close": 0.03947, "volume": 16775.0, "quote_volume": 661.78175, "trades": 11, "taker_buy_quote": 630.903}, {"ts": 1775372820000, "open": 0.03948, "high": 0.03951, "low": 0.03943, "close": 0.03943, "volume": 79184.0, "quote_volume": 3127.09384, "trades": 27, "taker_buy_quote": 2572.45168}, {"ts": 1775372880000, "open": 0.03946, "high": 0.03958, "low": 0.03945, "close": 0.03958, "volume": 90534.0, "quote_volume": 3575.34479, "trades": 41, "taker_buy_quote": 2706.32948}, {"ts": 1775372940000, "open": 0.03959, "high": 0.03962, "low": 0.03952, "close": 0.03958, "volume": 56397.0, "quote_volume": 2232.11851, "trades": 31, "taker_buy_quote": 1251.64912}, {"ts": 1775373000000, "open": 0.03957, "high": 0.03957, "low": 0.03943, "close": 0.03952, "volume": 51631.0, "quote_volume": 2038.54343, "trades": 31, "taker_buy_quote": 824.01242}, {"ts": 1775373060000, "open": 0.0395, "high": 0.03957, "low": 0.0395, "close": 0.03957, "volume": 30206.0, "quote_volume": 1194.47439, "trades": 16, "taker_buy_quote": 1067.2318}, {"ts": 1775373120000, "open": 0.03956, "high": 0.03972, "low": 0.03956, "close": 0.03967, "volume": 151160.0, "quote_volume": 5990.17887, "trades": 53, "taker_buy_quote": 3699.25375}, {"ts": 1775373180000, "open": 0.03965, "high": 0.03984, "low": 0.03963, "close": 0.03984, "volume": 95303.0, "quote_volume": 3787.59231, "trades": 44, "taker_buy_quote": 3614.72208}, {"ts": 1775373240000, "open": 0.03984, "high": 0.03985, "low": 0.03973, "close": 0.03976, "volume": 97640.0, "quote_volume": 3886.97613, "trades": 28, "taker_buy_quote": 1263.88795}, {"ts": 1775373300000, "open": 0.03972, "high": 0.03977, "low": 0.03961, "close": 0.03977, "volume": 103262.0, "quote_volume": 4097.88022, "trades": 54, "taker_buy_quote": 3670.30478}, {"ts": 1775373360000, "open": 0.03976, "high": 0.03978, "low": 0.03972, "close": 0.03975, "volume": 43996.0, "quote_volume": 1749.46868, "trades": 13, "taker_buy_quote": 1732.26992}, {"ts": 1775373420000, "open": 0.03979, "high": 0.03985, "low": 0.03977, "close": 0.03983, "volume": 88819.0, "quote_volume": 3535.56775, "trades": 32, "taker_buy_quote": 3277.49671}, {"ts": 1775373480000, "open": 0.03985, "high": 0.03988, "low": 0.03985, "close": 0.03988, "volume": 98186.0, "quote_volume": 3913.74513, "trades": 22, "taker_buy_quote": 2954.27507}, {"ts": 1775373540000, "open": 0.03985, "high": 0.04021, "low": 0.03983, "close": 0.04019, "volume": 594111.0, "quote_volume": 23768.72781, "trades": 184, "taker_buy_quote": 15341.79469}, {"ts": 1775373600000, "open": 0.04016, "high": 0.04026, "low": 0.03982, "close": 0.04017, "volume": 540849.0, "quote_volume": 21658.05899, "trades": 219, "taker_buy_quote": 14101.30207}, {"ts": 1775373660000, "open": 0.04016, "high": 0.04016, "low": 0.03987, "close": 0.03992, "volume": 85391.0, "quote_volume": 3413.51375, "trades": 61, "taker_buy_quote": 1917.40997}, {"ts": 1775373720000, "open": 0.03986, "high": 0.03986, "low": 0.03937, "close": 0.03948, "volume": 285883.0, "quote_volume": 11298.26755, "trades": 118, "taker_buy_quote": 4541.39241}, {"ts": 1775373780000, "open": 0.03949, "high": 0.03969, "low": 0.03949, "close": 0.03957, "volume": 131720.0, "quote_volume": 5213.11768, "trades": 74, "taker_buy_quote": 4227.06055}, {"ts": 1775373840000, "open": 0.03956, "high": 0.03986, "low": 0.03954, "close": 0.03976, "volume": 72325.0, "quote_volume": 2871.09983, "trades": 57, "taker_buy_quote": 1438.40975}, {"ts": 1775373900000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 3380.0, "quote_volume": 134.3888, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775373960000, "open": 0.03974, "high": 0.03981, "low": 0.03962, "close": 0.03973, "volume": 48278.0, "quote_volume": 1917.51808, "trades": 46, "taker_buy_quote": 530.15734}, {"ts": 1775374020000, "open": 0.03965, "high": 0.03967, "low": 0.03951, "close": 0.0396, "volume": 226150.0, "quote_volume": 8961.72495, "trades": 70, "taker_buy_quote": 1031.1323}, {"ts": 1775374080000, "open": 0.03953, "high": 0.03955, "low": 0.03939, "close": 0.03947, "volume": 138718.0, "quote_volume": 5478.94944, "trades": 78, "taker_buy_quote": 2206.31802}, {"ts": 1775374140000, "open": 0.03947, "high": 0.03947, "low": 0.03935, "close": 0.03941, "volume": 89901.0, "quote_volume": 3545.42972, "trades": 51, "taker_buy_quote": 982.22785}, {"ts": 1775374200000, "open": 0.03934, "high": 0.03936, "low": 0.03914, "close": 0.03914, "volume": 19469.0, "quote_volume": 764.22204, "trades": 43, "taker_buy_quote": 404.28233}, {"ts": 1775374260000, "open": 0.03917, "high": 0.03918, "low": 0.03904, "close": 0.03916, "volume": 250377.0, "quote_volume": 9784.73075, "trades": 30, "taker_buy_quote": 8848.11685}, {"ts": 1775374320000, "open": 0.03911, "high": 0.03911, "low": 0.03887, "close": 0.03887, "volume": 147306.0, "quote_volume": 5743.66099, "trades": 67, "taker_buy_quote": 88.57472}, {"ts": 1775374380000, "open": 0.03894, "high": 0.03898, "low": 0.03891, "close": 0.03896, "volume": 20321.0, "quote_volume": 791.18959, "trades": 16, "taker_buy_quote": 564.54687}, {"ts": 1775374440000, "open": 0.03899, "high": 0.039, "low": 0.03864, "close": 0.03877, "volume": 132414.0, "quote_volume": 5135.72073, "trades": 89, "taker_buy_quote": 1592.95859}, {"ts": 1775374500000, "open": 0.03871, "high": 0.03877, "low": 0.03863, "close": 0.03877, "volume": 85831.0, "quote_volume": 3318.99614, "trades": 39, "taker_buy_quote": 2312.13404}, {"ts": 1775374560000, "open": 0.03878, "high": 0.03881, "low": 0.03875, "close": 0.03875, "volume": 3646.0, "quote_volume": 141.46131, "trades": 10, "taker_buy_quote": 141.46131}, {"ts": 1775374620000, "open": 0.03881, "high": 0.03882, "low": 0.03876, "close": 0.03882, "volume": 13546.0, "quote_volume": 525.73821, "trades": 9, "taker_buy_quote": 328.22265}, {"ts": 1775374680000, "open": 0.03882, "high": 0.03901, "low": 0.03875, "close": 0.03901, "volume": 25389.0, "quote_volume": 987.58788, "trades": 31, "taker_buy_quote": 825.10913}, {"ts": 1775374740000, "open": 0.03899, "high": 0.03907, "low": 0.03895, "close": 0.03901, "volume": 16246.0, "quote_volume": 633.55889, "trades": 14, "taker_buy_quote": 142.49333}, {"ts": 1775374800000, "open": 0.03899, "high": 0.03906, "low": 0.03899, "close": 0.03902, "volume": 8231.0, "quote_volume": 321.23485, "trades": 9, "taker_buy_quote": 228.09837}, {"ts": 1775374860000, "open": 0.039, "high": 0.03906, "low": 0.03897, "close": 0.03899, "volume": 122553.0, "quote_volume": 4781.67712, "trades": 30, "taker_buy_quote": 3287.84381}, {"ts": 1775374920000, "open": 0.03896, "high": 0.03896, "low": 0.03875, "close": 0.03881, "volume": 98528.0, "quote_volume": 3828.48398, "trades": 59, "taker_buy_quote": 2425.42497}, {"ts": 1775374980000, "open": 0.03874, "high": 0.03879, "low": 0.03866, "close": 0.03866, "volume": 23342.0, "quote_volume": 904.01163, "trades": 24, "taker_buy_quote": 676.08281}, {"ts": 1775375040000, "open": 0.03865, "high": 0.03872, "low": 0.03854, "close": 0.03861, "volume": 192615.0, "quote_volume": 7432.71801, "trades": 82, "taker_buy_quote": 4729.76414}, {"ts": 1775375100000, "open": 0.03862, "high": 0.03862, "low": 0.03862, "close": 0.03862, "volume": 16595.0, "quote_volume": 640.8989, "trades": 7, "taker_buy_quote": 33.48354}, {"ts": 1775375160000, "open": 0.0386, "high": 0.03878, "low": 0.03857, "close": 0.03878, "volume": 30493.0, "quote_volume": 1179.63085, "trades": 35, "taker_buy_quote": 1117.91027}, {"ts": 1775375220000, "open": 0.03875, "high": 0.03881, "low": 0.03875, "close": 0.03876, "volume": 12229.0, "quote_volume": 473.98824, "trades": 10, "taker_buy_quote": 255.53688}, {"ts": 1775375280000, "open": 0.03876, "high": 0.03876, "low": 0.03871, "close": 0.03872, "volume": 30920.0, "quote_volume": 1197.85186, "trades": 17, "taker_buy_quote": 5.50392}, {"ts": 1775375340000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 9956.0, "quote_volume": 386.56045, "trades": 13, "taker_buy_quote": 386.56045}, {"ts": 1775375400000, "open": 0.03892, "high": 0.03896, "low": 0.03881, "close": 0.03881, "volume": 58247.0, "quote_volume": 2266.12525, "trades": 26, "taker_buy_quote": 350.78772}, {"ts": 1775375460000, "open": 0.03883, "high": 0.03883, "low": 0.03878, "close": 0.03878, "volume": 3171.0, "quote_volume": 123.00776, "trades": 8, "taker_buy_quote": 6.32929}, {"ts": 1775375520000, "open": 0.03881, "high": 0.03881, "low": 0.03878, "close": 0.03878, "volume": 7746.0, "quote_volume": 300.60432, "trades": 4, "taker_buy_quote": 277.41388}, {"ts": 1775375580000, "open": 0.03877, "high": 0.03877, "low": 0.03874, "close": 0.03874, "volume": 568.0, "quote_volume": 22.01284, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775375640000, "open": 0.03875, "high": 0.03875, "low": 0.03874, "close": 0.03874, "volume": 13367.0, "quote_volume": 517.95473, "trades": 3, "taker_buy_quote": 453.95625}, {"ts": 1775375700000, "open": 0.03874, "high": 0.03878, "low": 0.0387, "close": 0.03878, "volume": 197750.0, "quote_volume": 7661.17614, "trades": 23, "taker_buy_quote": 7141.23879}, {"ts": 1775375760000, "open": 0.03874, "high": 0.03876, "low": 0.03865, "close": 0.03872, "volume": 97969.0, "quote_volume": 3792.38529, "trades": 42, "taker_buy_quote": 1054.77002}, {"ts": 1775375820000, "open": 0.03866, "high": 0.03873, "low": 0.03865, "close": 0.0387, "volume": 8511.0, "quote_volume": 329.06126, "trades": 10, "taker_buy_quote": 48.97861}, {"ts": 1775375880000, "open": 0.03873, "high": 0.03879, "low": 0.03873, "close": 0.03879, "volume": 2297.0, "quote_volume": 89.01289, "trades": 9, "taker_buy_quote": 89.01289}, {"ts": 1775375940000, "open": 0.03874, "high": 0.03874, "low": 0.03868, "close": 0.03868, "volume": 15160.0, "quote_volume": 586.68685, "trades": 22, "taker_buy_quote": 237.3018}, {"ts": 1775376000000, "open": 0.0387, "high": 0.03886, "low": 0.0387, "close": 0.03886, "volume": 54750.0, "quote_volume": 2121.08263, "trades": 26, "taker_buy_quote": 2121.08263}, {"ts": 1775376060000, "open": 0.03887, "high": 0.03894, "low": 0.03878, "close": 0.03885, "volume": 42966.0, "quote_volume": 1671.06239, "trades": 35, "taker_buy_quote": 1510.96312}, {"ts": 1775376120000, "open": 0.03886, "high": 0.03891, "low": 0.03882, "close": 0.0389, "volume": 13172.0, "quote_volume": 511.6067, "trades": 20, "taker_buy_quote": 71.62764}, {"ts": 1775376180000, "open": 0.03891, "high": 0.03899, "low": 0.0389, "close": 0.03899, "volume": 48353.0, "quote_volume": 1882.44483, "trades": 21, "taker_buy_quote": 1372.66033}, {"ts": 1775376240000, "open": 0.03895, "high": 0.03916, "low": 0.03895, "close": 0.03916, "volume": 20548.0, "quote_volume": 803.71096, "trades": 35, "taker_buy_quote": 657.13461}, {"ts": 1775376300000, "open": 0.03917, "high": 0.0392, "low": 0.03914, "close": 0.0392, "volume": 5884.0, "quote_volume": 230.51982, "trades": 9, "taker_buy_quote": 171.4967}, {"ts": 1775376360000, "open": 0.03914, "high": 0.03916, "low": 0.03904, "close": 0.03916, "volume": 39871.0, "quote_volume": 1559.17646, "trades": 17, "taker_buy_quote": 1154.88016}, {"ts": 1775376420000, "open": 0.03913, "high": 0.03913, "low": 0.03908, "close": 0.03908, "volume": 5604.0, "quote_volume": 219.27324, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775376480000, "open": 0.03906, "high": 0.03911, "low": 0.03906, "close": 0.03911, "volume": 683.0, "quote_volume": 26.69409, "trades": 4, "taker_buy_quote": 14.19489}, {"ts": 1775376540000, "open": 0.03911, "high": 0.03911, "low": 0.03911, "close": 0.03911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376600000, "open": 0.03906, "high": 0.03906, "low": 0.03906, "close": 0.03906, "volume": 3315.0, "quote_volume": 129.4839, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775376660000, "open": 0.03906, "high": 0.03907, "low": 0.03892, "close": 0.03895, "volume": 65343.0, "quote_volume": 2548.84216, "trades": 36, "taker_buy_quote": 1134.80479}, {"ts": 1775376720000, "open": 0.03895, "high": 0.03895, "low": 0.03895, "close": 0.03895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376780000, "open": 0.03891, "high": 0.03896, "low": 0.03887, "close": 0.0389, "volume": 20417.0, "quote_volume": 794.17322, "trades": 18, "taker_buy_quote": 377.22615}, {"ts": 1775376840000, "open": 0.03897, "high": 0.03924, "low": 0.03897, "close": 0.03924, "volume": 71251.0, "quote_volume": 2784.27504, "trades": 53, "taker_buy_quote": 2774.16627}, {"ts": 1775376900000, "open": 0.03925, "high": 0.03926, "low": 0.039, "close": 0.03902, "volume": 112265.0, "quote_volume": 4384.57988, "trades": 46, "taker_buy_quote": 2725.48561}, {"ts": 1775376960000, "open": 0.03899, "high": 0.03899, "low": 0.03887, "close": 0.03891, "volume": 10634.0, "quote_volume": 414.25417, "trades": 21, "taker_buy_quote": 300.94469}, {"ts": 1775377020000, "open": 0.03891, "high": 0.03909, "low": 0.03891, "close": 0.03909, "volume": 33010.0, "quote_volume": 1285.06464, "trades": 15, "taker_buy_quote": 1285.06464}, {"ts": 1775377080000, "open": 0.039, "high": 0.039, "low": 0.03884, "close": 0.03884, "volume": 8009.0, "quote_volume": 311.48454, "trades": 19, "taker_buy_quote": 5.76756}, {"ts": 1775377140000, "open": 0.03884, "high": 0.03886, "low": 0.03874, "close": 0.03879, "volume": 47145.0, "quote_volume": 1828.22889, "trades": 27, "taker_buy_quote": 1161.85607}, {"ts": 1775377200000, "open": 0.03873, "high": 0.03879, "low": 0.0387, "close": 0.03879, "volume": 22892.0, "quote_volume": 887.24798, "trades": 12, "taker_buy_quote": 650.3954}, {"ts": 1775377260000, "open": 0.03871, "high": 0.03892, "low": 0.03869, "close": 0.03892, "volume": 37245.0, "quote_volume": 1445.22085, "trades": 27, "taker_buy_quote": 1371.99651}, {"ts": 1775377320000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 192.0, "quote_volume": 7.4688, "trades": 1, "taker_buy_quote": 7.4688}, {"ts": 1775377380000, "open": 0.03883, "high": 0.03883, "low": 0.03883, "close": 0.03883, "volume": 2482.0, "quote_volume": 96.37606, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775377440000, "open": 0.03882, "high": 0.03887, "low": 0.03882, "close": 0.03887, "volume": 1605.0, "quote_volume": 62.36656, "trades": 3, "taker_buy_quote": 56.85412}, {"ts": 1775377500000, "open": 0.03881, "high": 0.03881, "low": 0.03879, "close": 0.03879, "volume": 3333.0, "quote_volume": 129.29493, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775377560000, "open": 0.03884, "high": 0.03886, "low": 0.03884, "close": 0.03886, "volume": 1783.0, "quote_volume": 69.25458, "trades": 2, "taker_buy_quote": 69.25458}, {"ts": 1775377620000, "open": 0.03881, "high": 0.03882, "low": 0.03865, "close": 0.03875, "volume": 150480.0, "quote_volume": 5828.90855, "trades": 80, "taker_buy_quote": 3325.24091}, {"ts": 1775377680000, "open": 0.03875, "high": 0.03879, "low": 0.0387, "close": 0.0387, "volume": 43442.0, "quote_volume": 1683.59668, "trades": 31, "taker_buy_quote": 853.0737}, {"ts": 1775377740000, "open": 0.03874, "high": 0.03875, "low": 0.03874, "close": 0.03875, "volume": 6612.0, "quote_volume": 256.21243, "trades": 5, "taker_buy_quote": 256.21243}, {"ts": 1775377800000, "open": 0.03872, "high": 0.03875, "low": 0.03868, "close": 0.03871, "volume": 25997.0, "quote_volume": 1006.22449, "trades": 19, "taker_buy_quote": 431.60284}, {"ts": 1775377860000, "open": 0.03876, "high": 0.03878, "low": 0.03876, "close": 0.03878, "volume": 664.0, "quote_volume": 25.74566, "trades": 4, "taker_buy_quote": 25.74566}, {"ts": 1775377920000, "open": 0.03878, "high": 0.03878, "low": 0.03878, "close": 0.03878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377980000, "open": 0.03872, "high": 0.03872, "low": 0.03872, "close": 0.03872, "volume": 315.0, "quote_volume": 12.1968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775378040000, "open": 0.03876, "high": 0.03888, "low": 0.03875, "close": 0.03884, "volume": 87219.0, "quote_volume": 3384.85077, "trades": 54, "taker_buy_quote": 2779.4224}, {"ts": 1775378100000, "open": 0.03883, "high": 0.03887, "low": 0.03876, "close": 0.03884, "volume": 57871.0, "quote_volume": 2247.11543, "trades": 31, "taker_buy_quote": 1153.52159}, {"ts": 1775378160000, "open": 0.03884, "high": 0.03899, "low": 0.03884, "close": 0.03899, "volume": 28962.0, "quote_volume": 1126.94661, "trades": 38, "taker_buy_quote": 1056.59204}, {"ts": 1775378220000, "open": 0.03893, "high": 0.03893, "low": 0.03891, "close": 0.03891, "volume": 6955.0, "quote_volume": 270.73629, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775378280000, "open": 0.03894, "high": 0.03902, "low": 0.03889, "close": 0.03898, "volume": 36654.0, "quote_volume": 1427.63929, "trades": 28, "taker_buy_quote": 1291.89399}, {"ts": 1775378340000, "open": 0.03898, "high": 0.03907, "low": 0.03887, "close": 0.03907, "volume": 133520.0, "quote_volume": 5203.55941, "trades": 59, "taker_buy_quote": 3239.63983}, {"ts": 1775378400000, "open": 0.03908, "high": 0.03914, "low": 0.03908, "close": 0.03914, "volume": 37983.0, "quote_volume": 1485.45485, "trades": 28, "taker_buy_quote": 1192.39712}, {"ts": 1775378460000, "open": 0.03914, "high": 0.03923, "low": 0.0391, "close": 0.03913, "volume": 48938.0, "quote_volume": 1917.26864, "trades": 43, "taker_buy_quote": 801.93352}, {"ts": 1775378520000, "open": 0.03909, "high": 0.03917, "low": 0.03908, "close": 0.03913, "volume": 133736.0, "quote_volume": 5232.83536, "trades": 59, "taker_buy_quote": 4965.76495}, {"ts": 1775378580000, "open": 0.0391, "high": 0.03911, "low": 0.03908, "close": 0.03908, "volume": 15046.0, "quote_volume": 588.14281, "trades": 18, "taker_buy_quote": 362.6079}, {"ts": 1775378640000, "open": 0.03908, "high": 0.03913, "low": 0.03907, "close": 0.0391, "volume": 26556.0, "quote_volume": 1038.09724, "trades": 41, "taker_buy_quote": 671.11273}, {"ts": 1775378700000, "open": 0.03908, "high": 0.03918, "low": 0.03908, "close": 0.03916, "volume": 35510.0, "quote_volume": 1389.39187, "trades": 48, "taker_buy_quote": 1280.00695}, {"ts": 1775378760000, "open": 0.03914, "high": 0.03914, "low": 0.03904, "close": 0.03906, "volume": 58011.0, "quote_volume": 2266.1469, "trades": 151, "taker_buy_quote": 1964.12637}, {"ts": 1775378820000, "open": 0.03903, "high": 0.03903, "low": 0.03897, "close": 0.03897, "volume": 18130.0, "quote_volume": 707.06409, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775378880000, "open": 0.03896, "high": 0.03898, "low": 0.03887, "close": 0.0389, "volume": 35456.0, "quote_volume": 1380.06309, "trades": 45, "taker_buy_quote": 807.50904}, {"ts": 1775378940000, "open": 0.0389, "high": 0.0389, "low": 0.03884, "close": 0.03884, "volume": 9233.0, "quote_volume": 359.10537, "trades": 8, "taker_buy_quote": 313.0283}, {"ts": 1775379000000, "open": 0.03888, "high": 0.03888, "low": 0.03882, "close": 0.03882, "volume": 8868.0, "quote_volume": 344.69386, "trades": 27, "taker_buy_quote": 334.71376}, {"ts": 1775379060000, "open": 0.03886, "high": 0.03888, "low": 0.03874, "close": 0.03874, "volume": 17282.0, "quote_volume": 670.29916, "trades": 20, "taker_buy_quote": 385.7683}, {"ts": 1775379120000, "open": 0.03874, "high": 0.03879, "low": 0.03872, "close": 0.03879, "volume": 23585.0, "quote_volume": 914.31478, "trades": 19, "taker_buy_quote": 568.80647}, {"ts": 1775379180000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 5466.0, "quote_volume": 212.0808, "trades": 10, "taker_buy_quote": 212.0808}, {"ts": 1775379240000, "open": 0.03877, "high": 0.03886, "low": 0.03873, "close": 0.03886, "volume": 34426.0, "quote_volume": 1335.62862, "trades": 53, "taker_buy_quote": 1223.13387}, {"ts": 1775379300000, "open": 0.03883, "high": 0.0389, "low": 0.03883, "close": 0.03889, "volume": 89890.0, "quote_volume": 3493.56116, "trades": 120, "taker_buy_quote": 3493.56116}, {"ts": 1775379360000, "open": 0.03889, "high": 0.03894, "low": 0.0388, "close": 0.03894, "volume": 32794.0, "quote_volume": 1275.09344, "trades": 78, "taker_buy_quote": 1253.04652}, {"ts": 1775379420000, "open": 0.03894, "high": 0.03898, "low": 0.03891, "close": 0.03891, "volume": 19788.0, "quote_volume": 770.59097, "trades": 22, "taker_buy_quote": 277.70594}, {"ts": 1775379480000, "open": 0.03893, "high": 0.03894, "low": 0.03879, "close": 0.03885, "volume": 39202.0, "quote_volume": 1522.36144, "trades": 32, "taker_buy_quote": 1095.71827}, {"ts": 1775379540000, "open": 0.03879, "high": 0.03883, "low": 0.03874, "close": 0.03874, "volume": 21759.0, "quote_volume": 843.61104, "trades": 17, "taker_buy_quote": 236.31486}, {"ts": 1775379600000, "open": 0.03875, "high": 0.03875, "low": 0.03873, "close": 0.03873, "volume": 11287.0, "quote_volume": 437.22517, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775379660000, "open": 0.03875, "high": 0.0388, "low": 0.03872, "close": 0.0388, "volume": 33409.0, "quote_volume": 1294.73227, "trades": 21, "taker_buy_quote": 580.70368}, {"ts": 1775379720000, "open": 0.0388, "high": 0.03884, "low": 0.03877, "close": 0.03883, "volume": 21874.0, "quote_volume": 848.724, "trades": 12, "taker_buy_quote": 623.58881}, {"ts": 1775379780000, "open": 0.03883, "high": 0.03895, "low": 0.03883, "close": 0.03895, "volume": 74878.0, "quote_volume": 2911.0678, "trades": 53, "taker_buy_quote": 2737.03174}, {"ts": 1775379840000, "open": 0.03896, "high": 0.03908, "low": 0.03896, "close": 0.03908, "volume": 76221.0, "quote_volume": 2975.0503, "trades": 40, "taker_buy_quote": 2822.18475}, {"ts": 1775379900000, "open": 0.03908, "high": 0.03908, "low": 0.03903, "close": 0.03903, "volume": 29204.0, "quote_volume": 1141.18597, "trades": 6, "taker_buy_quote": 1058.16916}, {"ts": 1775379960000, "open": 0.03908, "high": 0.03917, "low": 0.03908, "close": 0.03917, "volume": 29182.0, "quote_volume": 1141.42168, "trades": 28, "taker_buy_quote": 548.94979}, {"ts": 1775380020000, "open": 0.03911, "high": 0.03923, "low": 0.03905, "close": 0.0392, "volume": 62629.0, "quote_volume": 2452.11964, "trades": 36, "taker_buy_quote": 1475.88715}, {"ts": 1775380080000, "open": 0.03924, "high": 0.03944, "low": 0.03924, "close": 0.03939, "volume": 159307.0, "quote_volume": 6266.79124, "trades": 83, "taker_buy_quote": 5532.32104}, {"ts": 1775380140000, "open": 0.03935, "high": 0.03944, "low": 0.0393, "close": 0.03942, "volume": 107761.0, "quote_volume": 4240.80946, "trades": 45, "taker_buy_quote": 2593.22522}, {"ts": 1775380200000, "open": 0.03945, "high": 0.03947, "low": 0.03942, "close": 0.03942, "volume": 18823.0, "quote_volume": 742.71689, "trades": 11, "taker_buy_quote": 108.60832}, {"ts": 1775380260000, "open": 0.03942, "high": 0.03956, "low": 0.03939, "close": 0.03951, "volume": 82435.0, "quote_volume": 3256.62075, "trades": 45, "taker_buy_quote": 2133.05702}, {"ts": 1775380320000, "open": 0.03948, "high": 0.03956, "low": 0.03948, "close": 0.0395, "volume": 22722.0, "quote_volume": 898.07236, "trades": 23, "taker_buy_quote": 307.72815}, {"ts": 1775380380000, "open": 0.0395, "high": 0.0395, "low": 0.0393, "close": 0.0393, "volume": 146444.0, "quote_volume": 5774.93188, "trades": 77, "taker_buy_quote": 1721.52012}, {"ts": 1775380440000, "open": 0.03929, "high": 0.03946, "low": 0.03929, "close": 0.03936, "volume": 93300.0, "quote_volume": 3673.86458, "trades": 51, "taker_buy_quote": 2652.3019}, {"ts": 1775380500000, "open": 0.0394, "high": 0.03957, "low": 0.03934, "close": 0.03957, "volume": 82553.0, "quote_volume": 3258.23188, "trades": 54, "taker_buy_quote": 1990.92514}, {"ts": 1775380560000, "open": 0.03958, "high": 0.03963, "low": 0.03952, "close": 0.03953, "volume": 53805.0, "quote_volume": 2128.99225, "trades": 40, "taker_buy_quote": 1453.41334}, {"ts": 1775380620000, "open": 0.03953, "high": 0.03956, "low": 0.03949, "close": 0.03955, "volume": 36408.0, "quote_volume": 1439.92241, "trades": 19, "taker_buy_quote": 1199.12385}, {"ts": 1775380680000, "open": 0.03954, "high": 0.03954, "low": 0.03934, "close": 0.03941, "volume": 79838.0, "quote_volume": 3147.21365, "trades": 59, "taker_buy_quote": 1013.12888}, {"ts": 1775380740000, "open": 0.03935, "high": 0.03939, "low": 0.03931, "close": 0.03939, "volume": 26614.0, "quote_volume": 1047.07053, "trades": 12, "taker_buy_quote": 413.3128}, {"ts": 1775380800000, "open": 0.03939, "high": 0.03945, "low": 0.03936, "close": 0.03945, "volume": 22248.0, "quote_volume": 876.75585, "trades": 22, "taker_buy_quote": 647.66089}, {"ts": 1775380860000, "open": 0.03947, "high": 0.03953, "low": 0.03945, "close": 0.03945, "volume": 22251.0, "quote_volume": 878.84286, "trades": 14, "taker_buy_quote": 575.41412}, {"ts": 1775380920000, "open": 0.03952, "high": 0.03971, "low": 0.03937, "close": 0.03946, "volume": 411760.0, "quote_volume": 16284.75194, "trades": 198, "taker_buy_quote": 12579.58423}, {"ts": 1775380980000, "open": 0.03937, "high": 0.0395, "low": 0.03932, "close": 0.0395, "volume": 55810.0, "quote_volume": 2200.78637, "trades": 43, "taker_buy_quote": 1715.0196}, {"ts": 1775381040000, "open": 0.03951, "high": 0.03957, "low": 0.03951, "close": 0.03952, "volume": 41656.0, "quote_volume": 1646.18254, "trades": 18, "taker_buy_quote": 1232.36337}, {"ts": 1775381100000, "open": 0.03951, "high": 0.03968, "low": 0.03943, "close": 0.03964, "volume": 137407.0, "quote_volume": 5436.58918, "trades": 74, "taker_buy_quote": 4834.47189}, {"ts": 1775381160000, "open": 0.03969, "high": 0.03975, "low": 0.03966, "close": 0.03971, "volume": 148240.0, "quote_volume": 5886.9659, "trades": 38, "taker_buy_quote": 4698.00828}, {"ts": 1775381220000, "open": 0.03973, "high": 0.04006, "low": 0.03973, "close": 0.04001, "volume": 233855.0, "quote_volume": 9343.01593, "trades": 112, "taker_buy_quote": 6878.48364}, {"ts": 1775381280000, "open": 0.03991, "high": 0.04002, "low": 0.03987, "close": 0.03999, "volume": 78719.0, "quote_volume": 3143.30743, "trades": 43, "taker_buy_quote": 2729.62043}, {"ts": 1775381340000, "open": 0.04, "high": 0.04011, "low": 0.04, "close": 0.04008, "volume": 136972.0, "quote_volume": 5490.18195, "trades": 39, "taker_buy_quote": 4881.90255}, {"ts": 1775381400000, "open": 0.04003, "high": 0.04018, "low": 0.03996, "close": 0.04018, "volume": 40490.0, "quote_volume": 1620.27742, "trades": 46, "taker_buy_quote": 853.80461}, {"ts": 1775381460000, "open": 0.04019, "high": 0.0404, "low": 0.04018, "close": 0.0403, "volume": 196485.0, "quote_volume": 7917.40527, "trades": 78, "taker_buy_quote": 6735.70722}, {"ts": 1775381520000, "open": 0.04038, "high": 0.0404, "low": 0.04002, "close": 0.0401, "volume": 255363.0, "quote_volume": 10273.57433, "trades": 98, "taker_buy_quote": 8655.45839}, {"ts": 1775381580000, "open": 0.04002, "high": 0.04002, "low": 0.03976, "close": 0.0399, "volume": 46470.0, "quote_volume": 1852.12303, "trades": 48, "taker_buy_quote": 824.54427}, {"ts": 1775381640000, "open": 0.0398, "high": 0.03981, "low": 0.03966, "close": 0.03972, "volume": 11542.0, "quote_volume": 458.73042, "trades": 24, "taker_buy_quote": 42.30449}, {"ts": 1775381700000, "open": 0.03972, "high": 0.03972, "low": 0.03965, "close": 0.03971, "volume": 2085.0, "quote_volume": 82.74602, "trades": 5, "taker_buy_quote": 49.32107}, {"ts": 1775381760000, "open": 0.03971, "high": 0.03971, "low": 0.03945, "close": 0.03954, "volume": 137366.0, "quote_volume": 5439.2333, "trades": 79, "taker_buy_quote": 3486.78124}, {"ts": 1775381820000, "open": 0.0396, "high": 0.03976, "low": 0.03954, "close": 0.03976, "volume": 69269.0, "quote_volume": 2746.47397, "trades": 29, "taker_buy_quote": 2218.83844}, {"ts": 1775381880000, "open": 0.03971, "high": 0.03976, "low": 0.03957, "close": 0.03959, "volume": 93949.0, "quote_volume": 3726.15936, "trades": 59, "taker_buy_quote": 1112.99979}, {"ts": 1775381940000, "open": 0.03965, "high": 0.03972, "low": 0.03965, "close": 0.03972, "volume": 86076.0, "quote_volume": 3417.117, "trades": 23, "taker_buy_quote": 3248.4345}, {"ts": 1775382000000, "open": 0.03968, "high": 0.03975, "low": 0.03962, "close": 0.03975, "volume": 39268.0, "quote_volume": 1558.52792, "trades": 17, "taker_buy_quote": 1051.40333}, {"ts": 1775382060000, "open": 0.03975, "high": 0.03975, "low": 0.03958, "close": 0.03958, "volume": 30629.0, "quote_volume": 1214.57779, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775382120000, "open": 0.0396, "high": 0.03964, "low": 0.03956, "close": 0.03964, "volume": 11526.0, "quote_volume": 456.49372, "trades": 9, "taker_buy_quote": 132.81309}, {"ts": 1775382180000, "open": 0.03959, "high": 0.03959, "low": 0.03957, "close": 0.03957, "volume": 417.0, "quote_volume": 16.50486, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775382240000, "open": 0.03956, "high": 0.03957, "low": 0.03952, "close": 0.03956, "volume": 37982.0, "quote_volume": 1501.82062, "trades": 18, "taker_buy_quote": 531.00943}, {"ts": 1775382300000, "open": 0.03951, "high": 0.03957, "low": 0.03946, "close": 0.0395, "volume": 32386.0, "quote_volume": 1279.276, "trades": 29, "taker_buy_quote": 247.78084}, {"ts": 1775382360000, "open": 0.03947, "high": 0.03948, "low": 0.03932, "close": 0.03932, "volume": 43951.0, "quote_volume": 1731.83726, "trades": 36, "taker_buy_quote": 60.94816}, {"ts": 1775382420000, "open": 0.03939, "high": 0.03951, "low": 0.03938, "close": 0.03951, "volume": 52739.0, "quote_volume": 2079.0331, "trades": 27, "taker_buy_quote": 1909.85198}, {"ts": 1775382480000, "open": 0.03944, "high": 0.03944, "low": 0.03944, "close": 0.03944, "volume": 728.0, "quote_volume": 28.71232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382540000, "open": 0.03951, "high": 0.03951, "low": 0.03939, "close": 0.03944, "volume": 23263.0, "quote_volume": 917.38222, "trades": 18, "taker_buy_quote": 18.05607}, {"ts": 1775382600000, "open": 0.03938, "high": 0.03947, "low": 0.03934, "close": 0.03947, "volume": 44686.0, "quote_volume": 1759.40795, "trades": 29, "taker_buy_quote": 431.61422}, {"ts": 1775382660000, "open": 0.03944, "high": 0.03949, "low": 0.03941, "close": 0.03949, "volume": 16879.0, "quote_volume": 665.68298, "trades": 17, "taker_buy_quote": 285.77572}, {"ts": 1775382720000, "open": 0.03949, "high": 0.03949, "low": 0.03945, "close": 0.03945, "volume": 764.0, "quote_volume": 30.16004, "trades": 2, "taker_buy_quote": 19.98194}, {"ts": 1775382780000, "open": 0.03945, "high": 0.03947, "low": 0.03939, "close": 0.03947, "volume": 24085.0, "quote_volume": 950.05559, "trades": 24, "taker_buy_quote": 94.13341}, {"ts": 1775382840000, "open": 0.03949, "high": 0.03949, "low": 0.03949, "close": 0.03949, "volume": 254.0, "quote_volume": 10.03046, "trades": 1, "taker_buy_quote": 10.03046}, {"ts": 1775382900000, "open": 0.03943, "high": 0.03943, "low": 0.03923, "close": 0.03923, "volume": 67523.0, "quote_volume": 2656.11883, "trades": 66, "taker_buy_quote": 455.55977}, {"ts": 1775382960000, "open": 0.03925, "high": 0.03925, "low": 0.03919, "close": 0.03919, "volume": 5510.0, "quote_volume": 216.04106, "trades": 12, "taker_buy_quote": 28.61325}, {"ts": 1775383020000, "open": 0.03918, "high": 0.03918, "low": 0.03917, "close": 0.03918, "volume": 20276.0, "quote_volume": 794.41227, "trades": 4, "taker_buy_quote": 783.36492}, {"ts": 1775383080000, "open": 0.03918, "high": 0.03918, "low": 0.03911, "close": 0.03911, "volume": 12351.0, "quote_volume": 483.30652, "trades": 10, "taker_buy_quote": 92.11218}, {"ts": 1775383140000, "open": 0.03916, "high": 0.03916, "low": 0.03897, "close": 0.03899, "volume": 66398.0, "quote_volume": 2591.15915, "trades": 44, "taker_buy_quote": 670.5817}, {"ts": 1775383200000, "open": 0.03899, "high": 0.039, "low": 0.03893, "close": 0.03893, "volume": 37677.0, "quote_volume": 1468.92791, "trades": 23, "taker_buy_quote": 1210.64745}, {"ts": 1775383260000, "open": 0.03893, "high": 0.03897, "low": 0.03887, "close": 0.03897, "volume": 27808.0, "quote_volume": 1082.45816, "trades": 21, "taker_buy_quote": 739.53118}, {"ts": 1775383320000, "open": 0.03897, "high": 0.03926, "low": 0.03896, "close": 0.03924, "volume": 79288.0, "quote_volume": 3096.72219, "trades": 60, "taker_buy_quote": 2601.57607}, {"ts": 1775383380000, "open": 0.03927, "high": 0.03932, "low": 0.03927, "close": 0.03927, "volume": 31818.0, "quote_volume": 1250.64647, "trades": 16, "taker_buy_quote": 1250.64647}, {"ts": 1775383440000, "open": 0.0392, "high": 0.03921, "low": 0.039, "close": 0.03908, "volume": 36450.0, "quote_volume": 1427.19786, "trades": 37, "taker_buy_quote": 318.2168}, {"ts": 1775383500000, "open": 0.039, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 4621.0, "quote_volume": 180.27942, "trades": 7, "taker_buy_quote": 13.71873}, {"ts": 1775383560000, "open": 0.0391, "high": 0.03923, "low": 0.0391, "close": 0.03923, "volume": 13292.0, "quote_volume": 520.08718, "trades": 20, "taker_buy_quote": 520.08718}, {"ts": 1775383620000, "open": 0.03924, "high": 0.03932, "low": 0.03924, "close": 0.03932, "volume": 944.0, "quote_volume": 37.07544, "trades": 6, "taker_buy_quote": 37.07544}, {"ts": 1775383680000, "open": 0.03932, "high": 0.03934, "low": 0.0392, "close": 0.03925, "volume": 22092.0, "quote_volume": 868.21747, "trades": 17, "taker_buy_quote": 133.20011}, {"ts": 1775383740000, "open": 0.03919, "high": 0.03919, "low": 0.03906, "close": 0.03916, "volume": 40170.0, "quote_volume": 1571.81496, "trades": 24, "taker_buy_quote": 1407.65912}, {"ts": 1775383800000, "open": 0.03912, "high": 0.03913, "low": 0.03904, "close": 0.03904, "volume": 3808.0, "quote_volume": 148.86317, "trades": 9, "taker_buy_quote": 26.48589}, {"ts": 1775383860000, "open": 0.03905, "high": 0.0393, "low": 0.03904, "close": 0.0393, "volume": 73103.0, "quote_volume": 2863.3353, "trades": 33, "taker_buy_quote": 2658.44121}, {"ts": 1775383920000, "open": 0.0393, "high": 0.03936, "low": 0.03916, "close": 0.03918, "volume": 58132.0, "quote_volume": 2282.20272, "trades": 54, "taker_buy_quote": 1323.16314}, {"ts": 1775383980000, "open": 0.03921, "high": 0.03926, "low": 0.03907, "close": 0.0391, "volume": 91385.0, "quote_volume": 3578.79099, "trades": 77, "taker_buy_quote": 679.5894}, {"ts": 1775384040000, "open": 0.03909, "high": 0.03922, "low": 0.03904, "close": 0.03905, "volume": 68101.0, "quote_volume": 2662.50956, "trades": 53, "taker_buy_quote": 617.3834}, {"ts": 1775384100000, "open": 0.0391, "high": 0.03912, "low": 0.0391, "close": 0.03912, "volume": 3437.0, "quote_volume": 134.45186, "trades": 3, "taker_buy_quote": 134.45186}, {"ts": 1775384160000, "open": 0.03906, "high": 0.03911, "low": 0.03905, "close": 0.03911, "volume": 4685.0, "quote_volume": 183.02432, "trades": 5, "taker_buy_quote": 40.59618}, {"ts": 1775384220000, "open": 0.03911, "high": 0.03911, "low": 0.03911, "close": 0.03911, "volume": 1278.0, "quote_volume": 49.98258, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384280000, "open": 0.0391, "high": 0.03914, "low": 0.03906, "close": 0.03914, "volume": 7055.0, "quote_volume": 275.87707, "trades": 11, "taker_buy_quote": 225.9128}, {"ts": 1775384340000, "open": 0.03913, "high": 0.03918, "low": 0.03911, "close": 0.03915, "volume": 42559.0, "quote_volume": 1666.12613, "trades": 21, "taker_buy_quote": 1272.1151}, {"ts": 1775384400000, "open": 0.03912, "high": 0.03922, "low": 0.03912, "close": 0.03922, "volume": 6341.0, "quote_volume": 248.24531, "trades": 11, "taker_buy_quote": 117.15419}, {"ts": 1775384460000, "open": 0.03923, "high": 0.03926, "low": 0.03918, "close": 0.03923, "volume": 29009.0, "quote_volume": 1137.76902, "trades": 23, "taker_buy_quote": 416.91279}, {"ts": 1775384520000, "open": 0.03917, "high": 0.03917, "low": 0.03916, "close": 0.03916, "volume": 282.0, "quote_volume": 11.04453, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775384580000, "open": 0.03915, "high": 0.03916, "low": 0.03912, "close": 0.03912, "volume": 2105.0, "quote_volume": 82.4071, "trades": 6, "taker_buy_quote": 49.96816}, {"ts": 1775384640000, "open": 0.03916, "high": 0.03928, "low": 0.03916, "close": 0.03928, "volume": 28206.0, "quote_volume": 1105.52725, "trades": 18, "taker_buy_quote": 795.45515}, {"ts": 1775384700000, "open": 0.03926, "high": 0.03929, "low": 0.03925, "close": 0.03925, "volume": 4246.0, "quote_volume": 166.68585, "trades": 5, "taker_buy_quote": 5.5006}, {"ts": 1775384760000, "open": 0.0393, "high": 0.03937, "low": 0.0393, "close": 0.03931, "volume": 11884.0, "quote_volume": 467.54776, "trades": 22, "taker_buy_quote": 424.29964}, {"ts": 1775384820000, "open": 0.03935, "high": 0.03936, "low": 0.03935, "close": 0.03936, "volume": 2481.0, "quote_volume": 97.62741, "trades": 2, "taker_buy_quote": 97.62741}, {"ts": 1775384880000, "open": 0.03936, "high": 0.03936, "low": 0.03919, "close": 0.03929, "volume": 158087.0, "quote_volume": 6210.27139, "trades": 82, "taker_buy_quote": 1407.79495}, {"ts": 1775384940000, "open": 0.03924, "high": 0.03925, "low": 0.03919, "close": 0.03925, "volume": 11083.0, "quote_volume": 434.88478, "trades": 11, "taker_buy_quote": 355.42962}, {"ts": 1775385000000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 212.0, "quote_volume": 8.30616, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775385060000, "open": 0.03921, "high": 0.03936, "low": 0.03921, "close": 0.03936, "volume": 25451.0, "quote_volume": 1000.10613, "trades": 28, "taker_buy_quote": 1000.10613}, {"ts": 1775385120000, "open": 0.0393, "high": 0.0393, "low": 0.03916, "close": 0.03916, "volume": 16487.0, "quote_volume": 646.77426, "trades": 46, "taker_buy_quote": 0.0}, {"ts": 1775385180000, "open": 0.03916, "high": 0.03916, "low": 0.03916, "close": 0.03916, "volume": 5291.0, "quote_volume": 207.19556, "trades": 2, "taker_buy_quote": 200.22508}, {"ts": 1775385240000, "open": 0.03916, "high": 0.0392, "low": 0.03913, "close": 0.0392, "volume": 27656.0, "quote_volume": 1082.38103, "trades": 8, "taker_buy_quote": 9.8392}, {"ts": 1775385300000, "open": 0.0392, "high": 0.0392, "low": 0.03919, "close": 0.03919, "volume": 450.0, "quote_volume": 17.63742, "trades": 2, "taker_buy_quote": 17.63742}, {"ts": 1775385360000, "open": 0.03919, "high": 0.03928, "low": 0.03916, "close": 0.03921, "volume": 11038.0, "quote_volume": 432.86844, "trades": 29, "taker_buy_quote": 349.34646}, {"ts": 1775385420000, "open": 0.03925, "high": 0.03927, "low": 0.03921, "close": 0.03923, "volume": 11203.0, "quote_volume": 439.5541, "trades": 17, "taker_buy_quote": 146.79782}, {"ts": 1775385480000, "open": 0.03921, "high": 0.03925, "low": 0.03914, "close": 0.03914, "volume": 12791.0, "quote_volume": 501.21754, "trades": 24, "taker_buy_quote": 63.84142}, {"ts": 1775385540000, "open": 0.0392, "high": 0.0392, "low": 0.03908, "close": 0.03915, "volume": 85448.0, "quote_volume": 3344.01987, "trades": 59, "taker_buy_quote": 1180.14033}, {"ts": 1775385600000, "open": 0.03912, "high": 0.03922, "low": 0.03909, "close": 0.03922, "volume": 91613.0, "quote_volume": 3586.37091, "trades": 40, "taker_buy_quote": 1431.8953}, {"ts": 1775385660000, "open": 0.03923, "high": 0.03937, "low": 0.03923, "close": 0.03927, "volume": 71822.0, "quote_volume": 2825.43396, "trades": 53, "taker_buy_quote": 2461.93138}, {"ts": 1775385720000, "open": 0.03926, "high": 0.03926, "low": 0.03917, "close": 0.0392, "volume": 6759.0, "quote_volume": 265.04922, "trades": 19, "taker_buy_quote": 70.2464}, {"ts": 1775385780000, "open": 0.0392, "high": 0.03921, "low": 0.0392, "close": 0.03921, "volume": 6957.0, "quote_volume": 272.72558, "trades": 5, "taker_buy_quote": 272.72558}, {"ts": 1775385840000, "open": 0.03918, "high": 0.03919, "low": 0.03912, "close": 0.03917, "volume": 42210.0, "quote_volume": 1652.90553, "trades": 22, "taker_buy_quote": 1335.24706}, {"ts": 1775385900000, "open": 0.03918, "high": 0.03931, "low": 0.03917, "close": 0.03926, "volume": 29470.0, "quote_volume": 1156.48808, "trades": 41, "taker_buy_quote": 325.83314}, {"ts": 1775385960000, "open": 0.03925, "high": 0.03928, "low": 0.03914, "close": 0.03914, "volume": 35801.0, "quote_volume": 1404.59784, "trades": 38, "taker_buy_quote": 379.87263}, {"ts": 1775386020000, "open": 0.03914, "high": 0.03914, "low": 0.03914, "close": 0.03914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386080000, "open": 0.03915, "high": 0.03921, "low": 0.03914, "close": 0.03921, "volume": 4507.0, "quote_volume": 176.65743, "trades": 7, "taker_buy_quote": 155.83354}, {"ts": 1775386140000, "open": 0.03914, "high": 0.0392, "low": 0.03914, "close": 0.0392, "volume": 414.0, "quote_volume": 16.21295, "trades": 3, "taker_buy_quote": 4.9784}, {"ts": 1775386200000, "open": 0.03915, "high": 0.03927, "low": 0.03915, "close": 0.03927, "volume": 4146.0, "quote_volume": 162.52911, "trades": 10, "taker_buy_quote": 151.99776}, {"ts": 1775386260000, "open": 0.03923, "high": 0.03926, "low": 0.03918, "close": 0.03926, "volume": 16076.0, "quote_volume": 630.34105, "trades": 33, "taker_buy_quote": 202.94676}, {"ts": 1775386320000, "open": 0.03919, "high": 0.0392, "low": 0.03914, "close": 0.03918, "volume": 13102.0, "quote_volume": 513.16655, "trades": 12, "taker_buy_quote": 205.88367}, {"ts": 1775386380000, "open": 0.03918, "high": 0.0392, "low": 0.03916, "close": 0.03916, "volume": 15195.0, "quote_volume": 595.15323, "trades": 7, "taker_buy_quote": 151.01492}, {"ts": 1775386440000, "open": 0.03915, "high": 0.03918, "low": 0.03913, "close": 0.03918, "volume": 4315.0, "quote_volume": 168.91926, "trades": 7, "taker_buy_quote": 54.09518}, {"ts": 1775386500000, "open": 0.03919, "high": 0.03923, "low": 0.03915, "close": 0.03917, "volume": 16877.0, "quote_volume": 660.94088, "trades": 21, "taker_buy_quote": 331.70752}, {"ts": 1775386560000, "open": 0.03919, "high": 0.03924, "low": 0.03919, "close": 0.0392, "volume": 15520.0, "quote_volume": 608.718, "trades": 15, "taker_buy_quote": 366.95551}, {"ts": 1775386620000, "open": 0.0392, "high": 0.03926, "low": 0.0392, "close": 0.03925, "volume": 29887.0, "quote_volume": 1172.60697, "trades": 15, "taker_buy_quote": 1172.60697}, {"ts": 1775386680000, "open": 0.03925, "high": 0.03925, "low": 0.03911, "close": 0.03917, "volume": 79790.0, "quote_volume": 3127.91953, "trades": 38, "taker_buy_quote": 465.88803}, {"ts": 1775386740000, "open": 0.03912, "high": 0.03912, "low": 0.03902, "close": 0.03902, "volume": 13550.0, "quote_volume": 529.34527, "trades": 18, "taker_buy_quote": 200.07747}, {"ts": 1775386800000, "open": 0.03901, "high": 0.03904, "low": 0.03858, "close": 0.03875, "volume": 145623.0, "quote_volume": 5644.93422, "trades": 156, "taker_buy_quote": 1845.78413}, {"ts": 1775386860000, "open": 0.03875, "high": 0.03876, "low": 0.03852, "close": 0.03863, "volume": 141182.0, "quote_volume": 5456.37791, "trades": 88, "taker_buy_quote": 2376.77315}, {"ts": 1775386920000, "open": 0.03869, "high": 0.03875, "low": 0.03863, "close": 0.03866, "volume": 56541.0, "quote_volume": 2188.9785, "trades": 26, "taker_buy_quote": 1502.87218}, {"ts": 1775386980000, "open": 0.03862, "high": 0.03862, "low": 0.03836, "close": 0.03839, "volume": 65488.0, "quote_volume": 2519.45354, "trades": 64, "taker_buy_quote": 633.97925}, {"ts": 1775387040000, "open": 0.03837, "high": 0.03837, "low": 0.03802, "close": 0.03823, "volume": 125165.0, "quote_volume": 4782.58705, "trades": 125, "taker_buy_quote": 2372.97477}, {"ts": 1775387100000, "open": 0.03829, "high": 0.03846, "low": 0.03827, "close": 0.03835, "volume": 61026.0, "quote_volume": 2339.54161, "trades": 58, "taker_buy_quote": 1849.455}, {"ts": 1775387160000, "open": 0.03834, "high": 0.03839, "low": 0.03823, "close": 0.03825, "volume": 40033.0, "quote_volume": 1532.6561, "trades": 46, "taker_buy_quote": 204.96187}, {"ts": 1775387220000, "open": 0.03823, "high": 0.03828, "low": 0.03823, "close": 0.03828, "volume": 34562.0, "quote_volume": 1321.35241, "trades": 7, "taker_buy_quote": 441.71834}, {"ts": 1775387280000, "open": 0.0383, "high": 0.0383, "low": 0.03779, "close": 0.03796, "volume": 442020.0, "quote_volume": 16796.99576, "trades": 264, "taker_buy_quote": 5097.12819}, {"ts": 1775387340000, "open": 0.03795, "high": 0.03805, "low": 0.03736, "close": 0.03786, "volume": 1285673.0, "quote_volume": 48465.54541, "trades": 655, "taker_buy_quote": 25052.13007}, {"ts": 1775387400000, "open": 0.03786, "high": 0.03786, "low": 0.03741, "close": 0.03762, "volume": 263157.0, "quote_volume": 9895.41475, "trades": 220, "taker_buy_quote": 5201.48426}, {"ts": 1775387460000, "open": 0.03764, "high": 0.03797, "low": 0.03759, "close": 0.03779, "volume": 185980.0, "quote_volume": 7029.17864, "trades": 167, "taker_buy_quote": 5147.45955}, {"ts": 1775387520000, "open": 0.03781, "high": 0.0381, "low": 0.03781, "close": 0.0381, "volume": 120350.0, "quote_volume": 4571.57015, "trades": 108, "taker_buy_quote": 4153.17239}, {"ts": 1775387580000, "open": 0.03812, "high": 0.03818, "low": 0.03794, "close": 0.03811, "volume": 133163.0, "quote_volume": 5071.98422, "trades": 121, "taker_buy_quote": 3672.78244}, {"ts": 1775387640000, "open": 0.03812, "high": 0.0382, "low": 0.03803, "close": 0.03803, "volume": 120007.0, "quote_volume": 4571.16573, "trades": 101, "taker_buy_quote": 1847.09611}, {"ts": 1775387700000, "open": 0.03807, "high": 0.03821, "low": 0.03807, "close": 0.03817, "volume": 31549.0, "quote_volume": 1203.53646, "trades": 56, "taker_buy_quote": 941.98787}, {"ts": 1775387760000, "open": 0.03817, "high": 0.03818, "low": 0.0378, "close": 0.0378, "volume": 172783.0, "quote_volume": 6552.33087, "trades": 80, "taker_buy_quote": 844.93089}, {"ts": 1775387820000, "open": 0.03779, "high": 0.03798, "low": 0.03759, "close": 0.03798, "volume": 240259.0, "quote_volume": 9068.01094, "trades": 166, "taker_buy_quote": 6571.12509}, {"ts": 1775387880000, "open": 0.03799, "high": 0.03831, "low": 0.03799, "close": 0.03818, "volume": 87516.0, "quote_volume": 3341.7391, "trades": 96, "taker_buy_quote": 2785.79259}, {"ts": 1775387940000, "open": 0.03818, "high": 0.03823, "low": 0.03796, "close": 0.03805, "volume": 97512.0, "quote_volume": 3711.88888, "trades": 60, "taker_buy_quote": 1034.72461}, {"ts": 1775388000000, "open": 0.03802, "high": 0.03807, "low": 0.03799, "close": 0.03807, "volume": 49189.0, "quote_volume": 1869.65384, "trades": 28, "taker_buy_quote": 1869.65384}, {"ts": 1775388060000, "open": 0.03808, "high": 0.03817, "low": 0.038, "close": 0.03814, "volume": 36618.0, "quote_volume": 1394.16954, "trades": 51, "taker_buy_quote": 558.81831}, {"ts": 1775388120000, "open": 0.0381, "high": 0.03814, "low": 0.03806, "close": 0.03808, "volume": 9058.0, "quote_volume": 345.23141, "trades": 12, "taker_buy_quote": 244.03761}, {"ts": 1775388180000, "open": 0.03813, "high": 0.03825, "low": 0.03811, "close": 0.03818, "volume": 41937.0, "quote_volume": 1600.68336, "trades": 48, "taker_buy_quote": 1191.04459}, {"ts": 1775388240000, "open": 0.03824, "high": 0.03826, "low": 0.03816, "close": 0.03819, "volume": 64525.0, "quote_volume": 2465.41584, "trades": 42, "taker_buy_quote": 1827.62639}, {"ts": 1775388300000, "open": 0.03823, "high": 0.03824, "low": 0.03812, "close": 0.0382, "volume": 51200.0, "quote_volume": 1955.36196, "trades": 44, "taker_buy_quote": 1475.74623}, {"ts": 1775388360000, "open": 0.03819, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 58612.0, "quote_volume": 2235.8791, "trades": 52, "taker_buy_quote": 1000.53927}, {"ts": 1775388420000, "open": 0.03813, "high": 0.03815, "low": 0.038, "close": 0.038, "volume": 64922.0, "quote_volume": 2471.52565, "trades": 40, "taker_buy_quote": 477.59752}, {"ts": 1775388480000, "open": 0.03799, "high": 0.03804, "low": 0.03798, "close": 0.03798, "volume": 65872.0, "quote_volume": 2503.19823, "trades": 25, "taker_buy_quote": 590.71374}, {"ts": 1775388540000, "open": 0.03798, "high": 0.03798, "low": 0.03785, "close": 0.03785, "volume": 52840.0, "quote_volume": 2002.81788, "trades": 41, "taker_buy_quote": 870.56747}, {"ts": 1775388600000, "open": 0.0379, "high": 0.038, "low": 0.03787, "close": 0.03795, "volume": 20712.0, "quote_volume": 785.28114, "trades": 30, "taker_buy_quote": 460.03882}, {"ts": 1775388660000, "open": 0.03795, "high": 0.038, "low": 0.03794, "close": 0.03794, "volume": 9845.0, "quote_volume": 373.85532, "trades": 14, "taker_buy_quote": 225.62564}, {"ts": 1775388720000, "open": 0.038, "high": 0.038, "low": 0.03785, "close": 0.03788, "volume": 87000.0, "quote_volume": 3297.36414, "trades": 28, "taker_buy_quote": 531.77756}, {"ts": 1775388780000, "open": 0.03788, "high": 0.03796, "low": 0.03783, "close": 0.03788, "volume": 46253.0, "quote_volume": 1752.15255, "trades": 31, "taker_buy_quote": 1215.72916}, {"ts": 1775388840000, "open": 0.03787, "high": 0.03787, "low": 0.03783, "close": 0.03783, "volume": 10656.0, "quote_volume": 403.13108, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775388900000, "open": 0.03786, "high": 0.03789, "low": 0.03782, "close": 0.03783, "volume": 13545.0, "quote_volume": 512.57681, "trades": 12, "taker_buy_quote": 164.96195}, {"ts": 1775388960000, "open": 0.03788, "high": 0.038, "low": 0.03788, "close": 0.03792, "volume": 22820.0, "quote_volume": 865.44726, "trades": 33, "taker_buy_quote": 464.81277}, {"ts": 1775389020000, "open": 0.03792, "high": 0.03792, "low": 0.03784, "close": 0.03786, "volume": 56160.0, "quote_volume": 2128.20514, "trades": 40, "taker_buy_quote": 802.47002}, {"ts": 1775389080000, "open": 0.03788, "high": 0.03794, "low": 0.03788, "close": 0.03789, "volume": 32835.0, "quote_volume": 1244.59852, "trades": 23, "taker_buy_quote": 731.30765}, {"ts": 1775389140000, "open": 0.0379, "high": 0.03805, "low": 0.0379, "close": 0.03797, "volume": 69520.0, "quote_volume": 2640.62224, "trades": 44, "taker_buy_quote": 444.17385}, {"ts": 1775389200000, "open": 0.03798, "high": 0.03805, "low": 0.03798, "close": 0.03798, "volume": 29713.0, "quote_volume": 1129.4695, "trades": 26, "taker_buy_quote": 975.88923}, {"ts": 1775389260000, "open": 0.03798, "high": 0.03799, "low": 0.0379, "close": 0.03798, "volume": 77060.0, "quote_volume": 2924.46368, "trades": 34, "taker_buy_quote": 1023.079}, {"ts": 1775389320000, "open": 0.03796, "high": 0.03802, "low": 0.03795, "close": 0.03802, "volume": 11213.0, "quote_volume": 426.01296, "trades": 11, "taker_buy_quote": 184.81213}, {"ts": 1775389380000, "open": 0.038, "high": 0.03805, "low": 0.03794, "close": 0.03799, "volume": 19370.0, "quote_volume": 735.84192, "trades": 39, "taker_buy_quote": 376.97245}, {"ts": 1775389440000, "open": 0.03798, "high": 0.038, "low": 0.03797, "close": 0.038, "volume": 8381.0, "quote_volume": 318.36786, "trades": 12, "taker_buy_quote": 203.62252}, {"ts": 1775389500000, "open": 0.03797, "high": 0.038, "low": 0.03793, "close": 0.03793, "volume": 15618.0, "quote_volume": 593.0948, "trades": 16, "taker_buy_quote": 225.416}, {"ts": 1775389560000, "open": 0.03792, "high": 0.03792, "low": 0.03781, "close": 0.03781, "volume": 95139.0, "quote_volume": 3602.56668, "trades": 47, "taker_buy_quote": 505.29156}, {"ts": 1775389620000, "open": 0.03783, "high": 0.03788, "low": 0.03776, "close": 0.03778, "volume": 58922.0, "quote_volume": 2226.2692, "trades": 28, "taker_buy_quote": 715.15125}, {"ts": 1775389680000, "open": 0.03775, "high": 0.03777, "low": 0.03761, "close": 0.03767, "volume": 167861.0, "quote_volume": 6325.9045, "trades": 71, "taker_buy_quote": 1258.86423}, {"ts": 1775389740000, "open": 0.03768, "high": 0.03769, "low": 0.03754, "close": 0.03754, "volume": 17724.0, "quote_volume": 667.09273, "trades": 29, "taker_buy_quote": 94.39936}, {"ts": 1775389800000, "open": 0.03758, "high": 0.03759, "low": 0.03746, "close": 0.03746, "volume": 89010.0, "quote_volume": 3339.40364, "trades": 35, "taker_buy_quote": 525.39869}, {"ts": 1775389860000, "open": 0.03746, "high": 0.0375, "low": 0.03737, "close": 0.03742, "volume": 48956.0, "quote_volume": 1832.14062, "trades": 27, "taker_buy_quote": 199.66566}, {"ts": 1775389920000, "open": 0.03741, "high": 0.03757, "low": 0.03741, "close": 0.03757, "volume": 26400.0, "quote_volume": 989.25635, "trades": 30, "taker_buy_quote": 979.82147}, {"ts": 1775389980000, "open": 0.03751, "high": 0.03761, "low": 0.03748, "close": 0.03752, "volume": 39535.0, "quote_volume": 1484.38005, "trades": 31, "taker_buy_quote": 294.11296}, {"ts": 1775390040000, "open": 0.03751, "high": 0.03751, "low": 0.03745, "close": 0.03745, "volume": 28210.0, "quote_volume": 1057.04403, "trades": 15, "taker_buy_quote": 193.96421}, {"ts": 1775390100000, "open": 0.03745, "high": 0.03761, "low": 0.03744, "close": 0.03755, "volume": 37129.0, "quote_volume": 1392.34449, "trades": 32, "taker_buy_quote": 575.45673}, {"ts": 1775390160000, "open": 0.03761, "high": 0.03761, "low": 0.0375, "close": 0.03756, "volume": 66744.0, "quote_volume": 2505.4508, "trades": 22, "taker_buy_quote": 2440.90438}, {"ts": 1775390220000, "open": 0.03755, "high": 0.03755, "low": 0.03745, "close": 0.03745, "volume": 19522.0, "quote_volume": 731.32245, "trades": 14, "taker_buy_quote": 44.7071}, {"ts": 1775390280000, "open": 0.03747, "high": 0.03749, "low": 0.03736, "close": 0.0374, "volume": 26388.0, "quote_volume": 987.63619, "trades": 31, "taker_buy_quote": 375.60294}, {"ts": 1775390340000, "open": 0.03741, "high": 0.03741, "low": 0.03726, "close": 0.03735, "volume": 115993.0, "quote_volume": 4326.07338, "trades": 65, "taker_buy_quote": 772.02006}, {"ts": 1775390400000, "open": 0.03734, "high": 0.03737, "low": 0.03714, "close": 0.03728, "volume": 251519.0, "quote_volume": 9373.1355, "trades": 98, "taker_buy_quote": 6441.96754}, {"ts": 1775390460000, "open": 0.03731, "high": 0.03733, "low": 0.0372, "close": 0.03725, "volume": 82685.0, "quote_volume": 3079.72527, "trades": 68, "taker_buy_quote": 1684.86561}, {"ts": 1775390520000, "open": 0.03725, "high": 0.03726, "low": 0.0372, "close": 0.03726, "volume": 50877.0, "quote_volume": 1893.61309, "trades": 31, "taker_buy_quote": 1447.48578}, {"ts": 1775390580000, "open": 0.03726, "high": 0.03726, "low": 0.03723, "close": 0.03726, "volume": 13431.0, "quote_volume": 500.37089, "trades": 15, "taker_buy_quote": 500.37089}, {"ts": 1775390640000, "open": 0.03726, "high": 0.03731, "low": 0.03719, "close": 0.03722, "volume": 19611.0, "quote_volume": 730.21401, "trades": 28, "taker_buy_quote": 340.77172}, {"ts": 1775390700000, "open": 0.03722, "high": 0.03726, "low": 0.03722, "close": 0.03726, "volume": 8055.0, "quote_volume": 299.84546, "trades": 8, "taker_buy_quote": 299.84546}, {"ts": 1775390760000, "open": 0.03726, "high": 0.03734, "low": 0.03683, "close": 0.037, "volume": 399392.0, "quote_volume": 14783.14577, "trades": 265, "taker_buy_quote": 7372.63891}, {"ts": 1775390820000, "open": 0.037, "high": 0.03732, "low": 0.037, "close": 0.03709, "volume": 141758.0, "quote_volume": 5269.54109, "trades": 100, "taker_buy_quote": 3527.43973}, {"ts": 1775390880000, "open": 0.03711, "high": 0.0372, "low": 0.03688, "close": 0.03695, "volume": 102338.0, "quote_volume": 3788.02512, "trades": 67, "taker_buy_quote": 1627.81014}, {"ts": 1775390940000, "open": 0.03694, "high": 0.03697, "low": 0.0368, "close": 0.03688, "volume": 180838.0, "quote_volume": 6670.94418, "trades": 78, "taker_buy_quote": 6044.70582}, {"ts": 1775391000000, "open": 0.03688, "high": 0.03709, "low": 0.03671, "close": 0.03678, "volume": 346174.0, "quote_volume": 12771.9003, "trades": 171, "taker_buy_quote": 3244.52525}, {"ts": 1775391060000, "open": 0.0368, "high": 0.03691, "low": 0.03673, "close": 0.03683, "volume": 128060.0, "quote_volume": 4716.53388, "trades": 105, "taker_buy_quote": 2892.84056}, {"ts": 1775391120000, "open": 0.03685, "high": 0.03698, "low": 0.03676, "close": 0.03698, "volume": 93014.0, "quote_volume": 3427.02422, "trades": 92, "taker_buy_quote": 2288.53791}, {"ts": 1775391180000, "open": 0.03694, "high": 0.03694, "low": 0.03684, "close": 0.03684, "volume": 72276.0, "quote_volume": 2667.086, "trades": 28, "taker_buy_quote": 1321.68195}, {"ts": 1775391240000, "open": 0.03685, "high": 0.03697, "low": 0.03679, "close": 0.03687, "volume": 139386.0, "quote_volume": 5140.88774, "trades": 83, "taker_buy_quote": 4032.94418}, {"ts": 1775391300000, "open": 0.03687, "high": 0.03688, "low": 0.0368, "close": 0.03687, "volume": 47901.0, "quote_volume": 1765.84887, "trades": 15, "taker_buy_quote": 1215.99065}, {"ts": 1775391360000, "open": 0.03683, "high": 0.03684, "low": 0.03652, "close": 0.03652, "volume": 202553.0, "quote_volume": 7426.50595, "trades": 106, "taker_buy_quote": 3167.025}, {"ts": 1775391420000, "open": 0.03661, "high": 0.03663, "low": 0.03649, "close": 0.03649, "volume": 46110.0, "quote_volume": 1684.65704, "trades": 34, "taker_buy_quote": 153.27338}, {"ts": 1775391480000, "open": 0.03652, "high": 0.0366, "low": 0.03645, "close": 0.0366, "volume": 286115.0, "quote_volume": 10448.09336, "trades": 78, "taker_buy_quote": 7814.44152}, {"ts": 1775391540000, "open": 0.03656, "high": 0.03656, "low": 0.03607, "close": 0.03619, "volume": 744246.0, "quote_volume": 27029.96903, "trades": 414, "taker_buy_quote": 10313.85111}, {"ts": 1775391600000, "open": 0.03616, "high": 0.03641, "low": 0.03616, "close": 0.03638, "volume": 68919.0, "quote_volume": 2501.51165, "trades": 73, "taker_buy_quote": 2034.04546}, {"ts": 1775391660000, "open": 0.03642, "high": 0.03643, "low": 0.03614, "close": 0.03614, "volume": 103217.0, "quote_volume": 3747.71963, "trades": 77, "taker_buy_quote": 1181.59819}, {"ts": 1775391720000, "open": 0.03614, "high": 0.03635, "low": 0.03613, "close": 0.03621, "volume": 58052.0, "quote_volume": 2104.23817, "trades": 60, "taker_buy_quote": 1518.92782}, {"ts": 1775391780000, "open": 0.03625, "high": 0.03629, "low": 0.03591, "close": 0.03611, "volume": 266362.0, "quote_volume": 9611.31354, "trades": 175, "taker_buy_quote": 4584.36301}, {"ts": 1775391840000, "open": 0.03609, "high": 0.03631, "low": 0.03609, "close": 0.03622, "volume": 71288.0, "quote_volume": 2583.17795, "trades": 84, "taker_buy_quote": 1427.75463}, {"ts": 1775391900000, "open": 0.03625, "high": 0.0364, "low": 0.03625, "close": 0.03636, "volume": 28131.0, "quote_volume": 1021.61787, "trades": 36, "taker_buy_quote": 837.02974}, {"ts": 1775391960000, "open": 0.03637, "high": 0.03637, "low": 0.03622, "close": 0.03626, "volume": 118103.0, "quote_volume": 4285.88202, "trades": 74, "taker_buy_quote": 1628.93015}, {"ts": 1775392020000, "open": 0.03626, "high": 0.03637, "low": 0.03624, "close": 0.03624, "volume": 93967.0, "quote_volume": 3409.4232, "trades": 61, "taker_buy_quote": 1029.70622}, {"ts": 1775392080000, "open": 0.03631, "high": 0.03638, "low": 0.0363, "close": 0.03636, "volume": 12341.0, "quote_volume": 448.44574, "trades": 20, "taker_buy_quote": 210.13123}, {"ts": 1775392140000, "open": 0.03635, "high": 0.03635, "low": 0.03614, "close": 0.03619, "volume": 218196.0, "quote_volume": 7914.09132, "trades": 57, "taker_buy_quote": 205.77083}, {"ts": 1775392200000, "open": 0.0362, "high": 0.03622, "low": 0.03614, "close": 0.03617, "volume": 39481.0, "quote_volume": 1429.26892, "trades": 22, "taker_buy_quote": 474.74686}, {"ts": 1775392260000, "open": 0.03614, "high": 0.03636, "low": 0.0361, "close": 0.03619, "volume": 170952.0, "quote_volume": 6191.7592, "trades": 84, "taker_buy_quote": 4931.8744}, {"ts": 1775392320000, "open": 0.03619, "high": 0.03619, "low": 0.03609, "close": 0.03609, "volume": 85572.0, "quote_volume": 3092.42789, "trades": 24, "taker_buy_quote": 701.31432}, {"ts": 1775392380000, "open": 0.03608, "high": 0.03608, "low": 0.03578, "close": 0.03589, "volume": 332323.0, "quote_volume": 11918.72917, "trades": 190, "taker_buy_quote": 6754.43758}, {"ts": 1775392440000, "open": 0.03589, "high": 0.03613, "low": 0.03589, "close": 0.03606, "volume": 154476.0, "quote_volume": 5567.27826, "trades": 85, "taker_buy_quote": 2489.09203}, {"ts": 1775392500000, "open": 0.03609, "high": 0.03629, "low": 0.03609, "close": 0.03628, "volume": 64628.0, "quote_volume": 2340.48813, "trades": 55, "taker_buy_quote": 1371.02953}, {"ts": 1775392560000, "open": 0.03625, "high": 0.03638, "low": 0.03623, "close": 0.03638, "volume": 325037.0, "quote_volume": 11797.93812, "trades": 42, "taker_buy_quote": 10205.38576}, {"ts": 1775392620000, "open": 0.03639, "high": 0.03669, "low": 0.03639, "close": 0.03669, "volume": 127956.0, "quote_volume": 4683.26679, "trades": 79, "taker_buy_quote": 2562.86451}, {"ts": 1775392680000, "open": 0.03665, "high": 0.03671, "low": 0.03653, "close": 0.03659, "volume": 80823.0, "quote_volume": 2959.06759, "trades": 54, "taker_buy_quote": 1230.35507}, {"ts": 1775392740000, "open": 0.03658, "high": 0.03666, "low": 0.03653, "close": 0.03653, "volume": 47673.0, "quote_volume": 1743.28689, "trades": 24, "taker_buy_quote": 904.3077}, {"ts": 1775392800000, "open": 0.03655, "high": 0.03661, "low": 0.03651, "close": 0.03659, "volume": 60908.0, "quote_volume": 2227.6844, "trades": 36, "taker_buy_quote": 1708.0075}, {"ts": 1775392860000, "open": 0.03657, "high": 0.03678, "low": 0.03657, "close": 0.03673, "volume": 380320.0, "quote_volume": 13957.99843, "trades": 118, "taker_buy_quote": 3784.0435}, {"ts": 1775392920000, "open": 0.03679, "high": 0.0368, "low": 0.03662, "close": 0.0367, "volume": 141522.0, "quote_volume": 5196.09009, "trades": 78, "taker_buy_quote": 1534.54429}, {"ts": 1775392980000, "open": 0.03671, "high": 0.03682, "low": 0.03669, "close": 0.03682, "volume": 57397.0, "quote_volume": 2108.15199, "trades": 47, "taker_buy_quote": 1877.3498}, {"ts": 1775393040000, "open": 0.03678, "high": 0.03695, "low": 0.03676, "close": 0.0369, "volume": 87495.0, "quote_volume": 3226.13231, "trades": 41, "taker_buy_quote": 2710.01121}, {"ts": 1775393100000, "open": 0.0369, "high": 0.0369, "low": 0.03642, "close": 0.03644, "volume": 524951.0, "quote_volume": 19224.31536, "trades": 222, "taker_buy_quote": 8219.33243}, {"ts": 1775393160000, "open": 0.03642, "high": 0.03642, "low": 0.03626, "close": 0.03626, "volume": 75359.0, "quote_volume": 2740.93783, "trades": 74, "taker_buy_quote": 917.11182}, {"ts": 1775393220000, "open": 0.03626, "high": 0.03633, "low": 0.03613, "close": 0.03633, "volume": 56689.0, "quote_volume": 2055.35877, "trades": 56, "taker_buy_quote": 948.24071}, {"ts": 1775393280000, "open": 0.03627, "high": 0.03637, "low": 0.03625, "close": 0.03628, "volume": 120567.0, "quote_volume": 4377.72625, "trades": 51, "taker_buy_quote": 2377.08903}, {"ts": 1775393340000, "open": 0.03627, "high": 0.03635, "low": 0.03585, "close": 0.03627, "volume": 483012.0, "quote_volume": 17428.66037, "trades": 305, "taker_buy_quote": 11336.96462}, {"ts": 1775393400000, "open": 0.03623, "high": 0.03623, "low": 0.03606, "close": 0.03613, "volume": 42565.0, "quote_volume": 1538.00223, "trades": 63, "taker_buy_quote": 498.12434}, {"ts": 1775393460000, "open": 0.03615, "high": 0.03641, "low": 0.03615, "close": 0.03641, "volume": 26090.0, "quote_volume": 947.02984, "trades": 55, "taker_buy_quote": 828.50047}, {"ts": 1775393520000, "open": 0.03639, "high": 0.03642, "low": 0.03623, "close": 0.03623, "volume": 99033.0, "quote_volume": 3595.07972, "trades": 70, "taker_buy_quote": 741.90947}, {"ts": 1775393580000, "open": 0.03622, "high": 0.03637, "low": 0.0361, "close": 0.03633, "volume": 23812.0, "quote_volume": 862.52086, "trades": 48, "taker_buy_quote": 438.49536}, {"ts": 1775393640000, "open": 0.03629, "high": 0.03633, "low": 0.0361, "close": 0.03622, "volume": 118154.0, "quote_volume": 4278.64121, "trades": 85, "taker_buy_quote": 1615.51535}, {"ts": 1775393700000, "open": 0.03627, "high": 0.03645, "low": 0.03627, "close": 0.03631, "volume": 87584.0, "quote_volume": 3184.64889, "trades": 75, "taker_buy_quote": 2245.97585}, {"ts": 1775393760000, "open": 0.03629, "high": 0.0363, "low": 0.03621, "close": 0.0363, "volume": 32970.0, "quote_volume": 1196.08424, "trades": 33, "taker_buy_quote": 415.15088}, {"ts": 1775393820000, "open": 0.0363, "high": 0.0363, "low": 0.03618, "close": 0.03618, "volume": 25579.0, "quote_volume": 927.5507, "trades": 28, "taker_buy_quote": 425.6388}, {"ts": 1775393880000, "open": 0.03624, "high": 0.03629, "low": 0.03615, "close": 0.03621, "volume": 70355.0, "quote_volume": 2546.85391, "trades": 41, "taker_buy_quote": 1136.9408}, {"ts": 1775393940000, "open": 0.03623, "high": 0.03627, "low": 0.0362, "close": 0.0362, "volume": 24118.0, "quote_volume": 873.50663, "trades": 17, "taker_buy_quote": 631.76118}, {"ts": 1775394000000, "open": 0.03627, "high": 0.03636, "low": 0.03627, "close": 0.03636, "volume": 9547.0, "quote_volume": 346.60147, "trades": 23, "taker_buy_quote": 307.96763}, {"ts": 1775394060000, "open": 0.03637, "high": 0.0367, "low": 0.03636, "close": 0.03668, "volume": 93718.0, "quote_volume": 3429.16389, "trades": 96, "taker_buy_quote": 1233.09814}, {"ts": 1775394120000, "open": 0.03663, "high": 0.03663, "low": 0.03652, "close": 0.03658, "volume": 116448.0, "quote_volume": 4260.37052, "trades": 38, "taker_buy_quote": 153.98648}, {"ts": 1775394180000, "open": 0.03656, "high": 0.03656, "low": 0.03631, "close": 0.03644, "volume": 43948.0, "quote_volume": 1602.24707, "trades": 62, "taker_buy_quote": 558.83546}, {"ts": 1775394240000, "open": 0.0364, "high": 0.03656, "low": 0.03635, "close": 0.03656, "volume": 14064.0, "quote_volume": 512.14852, "trades": 40, "taker_buy_quote": 286.44178}, {"ts": 1775394300000, "open": 0.03652, "high": 0.03662, "low": 0.03652, "close": 0.03659, "volume": 16259.0, "quote_volume": 594.46621, "trades": 27, "taker_buy_quote": 308.3409}, {"ts": 1775394360000, "open": 0.03659, "high": 0.03677, "low": 0.03649, "close": 0.03677, "volume": 205183.0, "quote_volume": 7518.91069, "trades": 110, "taker_buy_quote": 5004.91697}, {"ts": 1775394420000, "open": 0.03678, "high": 0.03684, "low": 0.03672, "close": 0.03672, "volume": 177437.0, "quote_volume": 6526.2513, "trades": 83, "taker_buy_quote": 3421.75509}, {"ts": 1775394480000, "open": 0.03672, "high": 0.03672, "low": 0.0365, "close": 0.03651, "volume": 107194.0, "quote_volume": 3920.35369, "trades": 72, "taker_buy_quote": 2404.34526}, {"ts": 1775394540000, "open": 0.03654, "high": 0.03665, "low": 0.03654, "close": 0.03658, "volume": 21165.0, "quote_volume": 774.2342, "trades": 23, "taker_buy_quote": 581.74185}, {"ts": 1775394600000, "open": 0.03658, "high": 0.03668, "low": 0.03656, "close": 0.03662, "volume": 33209.0, "quote_volume": 1216.15411, "trades": 24, "taker_buy_quote": 417.07518}, {"ts": 1775394660000, "open": 0.03661, "high": 0.03661, "low": 0.03627, "close": 0.0363, "volume": 27816.0, "quote_volume": 1012.59151, "trades": 52, "taker_buy_quote": 47.69163}, {"ts": 1775394720000, "open": 0.03626, "high": 0.03639, "low": 0.03624, "close": 0.03636, "volume": 61468.0, "quote_volume": 2233.6851, "trades": 41, "taker_buy_quote": 664.88196}, {"ts": 1775394780000, "open": 0.03635, "high": 0.03639, "low": 0.03628, "close": 0.03639, "volume": 18142.0, "quote_volume": 659.07439, "trades": 27, "taker_buy_quote": 164.70864}, {"ts": 1775394840000, "open": 0.03639, "high": 0.03656, "low": 0.03639, "close": 0.03648, "volume": 142968.0, "quote_volume": 5217.07324, "trades": 39, "taker_buy_quote": 3481.04727}, {"ts": 1775394900000, "open": 0.03647, "high": 0.03647, "low": 0.03633, "close": 0.03633, "volume": 79015.0, "quote_volume": 2877.97446, "trades": 35, "taker_buy_quote": 265.39234}, {"ts": 1775394960000, "open": 0.03632, "high": 0.03632, "low": 0.03631, "close": 0.03631, "volume": 304.0, "quote_volume": 11.03976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775395020000, "open": 0.0363, "high": 0.0363, "low": 0.03622, "close": 0.0363, "volume": 23348.0, "quote_volume": 846.27963, "trades": 31, "taker_buy_quote": 589.79285}, {"ts": 1775395080000, "open": 0.03626, "high": 0.03642, "low": 0.03626, "close": 0.03642, "volume": 17921.0, "quote_volume": 651.42507, "trades": 21, "taker_buy_quote": 629.19769}, {"ts": 1775395140000, "open": 0.0364, "high": 0.03652, "low": 0.03634, "close": 0.03652, "volume": 52905.0, "quote_volume": 1928.59988, "trades": 50, "taker_buy_quote": 1409.66356}, {"ts": 1775395200000, "open": 0.03648, "high": 0.03687, "low": 0.03648, "close": 0.03682, "volume": 174518.0, "quote_volume": 6419.49796, "trades": 97, "taker_buy_quote": 2950.89385}, {"ts": 1775395260000, "open": 0.03677, "high": 0.03678, "low": 0.03663, "close": 0.03663, "volume": 75777.0, "quote_volume": 2782.22465, "trades": 42, "taker_buy_quote": 296.87236}, {"ts": 1775395320000, "open": 0.03667, "high": 0.03689, "low": 0.03667, "close": 0.03689, "volume": 16805.0, "quote_volume": 617.98397, "trades": 31, "taker_buy_quote": 617.98397}, {"ts": 1775395380000, "open": 0.03684, "high": 0.03694, "low": 0.03674, "close": 0.03689, "volume": 162293.0, "quote_volume": 5981.04477, "trades": 60, "taker_buy_quote": 4748.032}, {"ts": 1775395440000, "open": 0.03688, "high": 0.03697, "low": 0.03682, "close": 0.03695, "volume": 146203.0, "quote_volume": 5395.42928, "trades": 57, "taker_buy_quote": 3763.13051}, {"ts": 1775395500000, "open": 0.0369, "high": 0.03694, "low": 0.03682, "close": 0.03694, "volume": 74134.0, "quote_volume": 2732.57898, "trades": 35, "taker_buy_quote": 1592.25538}, {"ts": 1775395560000, "open": 0.03688, "high": 0.03688, "low": 0.03651, "close": 0.03659, "volume": 217225.0, "quote_volume": 7985.03373, "trades": 110, "taker_buy_quote": 2588.77684}, {"ts": 1775395620000, "open": 0.03664, "high": 0.03673, "low": 0.03664, "close": 0.03673, "volume": 39066.0, "quote_volume": 1433.12035, "trades": 24, "taker_buy_quote": 1433.12035}, {"ts": 1775395680000, "open": 0.03674, "high": 0.03678, "low": 0.03662, "close": 0.03676, "volume": 40856.0, "quote_volume": 1500.16919, "trades": 47, "taker_buy_quote": 903.70671}, {"ts": 1775395740000, "open": 0.03676, "high": 0.03681, "low": 0.03668, "close": 0.03681, "volume": 88358.0, "quote_volume": 3246.35546, "trades": 51, "taker_buy_quote": 2839.23078}, {"ts": 1775395800000, "open": 0.0368, "high": 0.03683, "low": 0.0368, "close": 0.03681, "volume": 28643.0, "quote_volume": 1054.22916, "trades": 32, "taker_buy_quote": 1054.22916}, {"ts": 1775395860000, "open": 0.03681, "high": 0.03688, "low": 0.03674, "close": 0.03674, "volume": 73524.0, "quote_volume": 2706.42254, "trades": 43, "taker_buy_quote": 866.06129}, {"ts": 1775395920000, "open": 0.03673, "high": 0.03677, "low": 0.03662, "close": 0.03677, "volume": 93549.0, "quote_volume": 3432.0208, "trades": 51, "taker_buy_quote": 1447.99519}, {"ts": 1775395980000, "open": 0.03678, "high": 0.03694, "low": 0.03678, "close": 0.03687, "volume": 38694.0, "quote_volume": 1426.81886, "trades": 45, "taker_buy_quote": 549.2852}, {"ts": 1775396040000, "open": 0.03688, "high": 0.03692, "low": 0.03688, "close": 0.0369, "volume": 7811.0, "quote_volume": 288.1386, "trades": 8, "taker_buy_quote": 200.9808}, {"ts": 1775396100000, "open": 0.03693, "high": 0.037, "low": 0.03671, "close": 0.03686, "volume": 175343.0, "quote_volume": 6462.1652, "trades": 115, "taker_buy_quote": 4377.20455}, {"ts": 1775396160000, "open": 0.03684, "high": 0.03692, "low": 0.03676, "close": 0.03681, "volume": 38700.0, "quote_volume": 1426.778, "trades": 49, "taker_buy_quote": 1210.91052}, {"ts": 1775396220000, "open": 0.0368, "high": 0.03698, "low": 0.03679, "close": 0.0369, "volume": 230452.0, "quote_volume": 8503.99943, "trades": 92, "taker_buy_quote": 7381.85287}, {"ts": 1775396280000, "open": 0.03688, "high": 0.03697, "low": 0.03685, "close": 0.03697, "volume": 15150.0, "quote_volume": 559.22783, "trades": 21, "taker_buy_quote": 453.78723}, {"ts": 1775396340000, "open": 0.03698, "high": 0.03699, "low": 0.03698, "close": 0.03699, "volume": 22809.0, "quote_volume": 843.69698, "trades": 10, "taker_buy_quote": 516.66839}, {"ts": 1775396400000, "open": 0.03697, "high": 0.03744, "low": 0.03695, "close": 0.0372, "volume": 301060.0, "quote_volume": 11226.81968, "trades": 154, "taker_buy_quote": 6504.85876}, {"ts": 1775396460000, "open": 0.03721, "high": 0.03729, "low": 0.03702, "close": 0.03702, "volume": 104292.0, "quote_volume": 3875.66909, "trades": 71, "taker_buy_quote": 513.18832}, {"ts": 1775396520000, "open": 0.03707, "high": 0.03707, "low": 0.03704, "close": 0.03704, "volume": 22994.0, "quote_volume": 851.98315, "trades": 17, "taker_buy_quote": 284.0994}, {"ts": 1775396580000, "open": 0.03707, "high": 0.0372, "low": 0.03707, "close": 0.0372, "volume": 25169.0, "quote_volume": 934.33923, "trades": 27, "taker_buy_quote": 511.3151}, {"ts": 1775396640000, "open": 0.0372, "high": 0.03738, "low": 0.0372, "close": 0.03733, "volume": 48797.0, "quote_volume": 1820.43285, "trades": 43, "taker_buy_quote": 1111.81348}, {"ts": 1775396700000, "open": 0.03732, "high": 0.03732, "low": 0.03711, "close": 0.03718, "volume": 172120.0, "quote_volume": 6407.76061, "trades": 67, "taker_buy_quote": 1206.4102}, {"ts": 1775396760000, "open": 0.03723, "high": 0.03723, "low": 0.03708, "close": 0.03723, "volume": 44871.0, "quote_volume": 1668.15767, "trades": 41, "taker_buy_quote": 434.89451}, {"ts": 1775396820000, "open": 0.03718, "high": 0.03723, "low": 0.03711, "close": 0.03723, "volume": 23865.0, "quote_volume": 887.20391, "trades": 34, "taker_buy_quote": 363.70084}, {"ts": 1775396880000, "open": 0.03716, "high": 0.03727, "low": 0.03715, "close": 0.03722, "volume": 28162.0, "quote_volume": 1047.27351, "trades": 33, "taker_buy_quote": 449.39786}, {"ts": 1775396940000, "open": 0.03722, "high": 0.03756, "low": 0.03722, "close": 0.03749, "volume": 251588.0, "quote_volume": 9422.45261, "trades": 106, "taker_buy_quote": 5244.45479}, {"ts": 1775397000000, "open": 0.03748, "high": 0.03803, "low": 0.03748, "close": 0.03764, "volume": 440210.0, "quote_volume": 16667.30186, "trades": 260, "taker_buy_quote": 8929.0855}, {"ts": 1775397060000, "open": 0.03772, "high": 0.03787, "low": 0.03767, "close": 0.03767, "volume": 182898.0, "quote_volume": 6903.95412, "trades": 69, "taker_buy_quote": 2537.725}, {"ts": 1775397120000, "open": 0.03766, "high": 0.03772, "low": 0.03757, "close": 0.03765, "volume": 69371.0, "quote_volume": 2612.73848, "trades": 45, "taker_buy_quote": 1967.56844}, {"ts": 1775397180000, "open": 0.03765, "high": 0.0377, "low": 0.03754, "close": 0.03767, "volume": 64793.0, "quote_volume": 2437.65942, "trades": 37, "taker_buy_quote": 545.05866}, {"ts": 1775397240000, "open": 0.03765, "high": 0.03769, "low": 0.03742, "close": 0.03746, "volume": 164845.0, "quote_volume": 6190.76032, "trades": 108, "taker_buy_quote": 3103.49379}, {"ts": 1775397300000, "open": 0.03744, "high": 0.03758, "low": 0.03744, "close": 0.03752, "volume": 100528.0, "quote_volume": 3771.30835, "trades": 32, "taker_buy_quote": 2125.53368}, {"ts": 1775397360000, "open": 0.03751, "high": 0.03757, "low": 0.03751, "close": 0.03757, "volume": 33295.0, "quote_volume": 1249.2004, "trades": 14, "taker_buy_quote": 830.10117}, {"ts": 1775397420000, "open": 0.03757, "high": 0.03775, "low": 0.03757, "close": 0.03764, "volume": 89785.0, "quote_volume": 3383.01435, "trades": 55, "taker_buy_quote": 2906.57144}, {"ts": 1775397480000, "open": 0.03763, "high": 0.03763, "low": 0.03749, "close": 0.03749, "volume": 65053.0, "quote_volume": 2443.00735, "trades": 36, "taker_buy_quote": 865.35828}, {"ts": 1775397540000, "open": 0.03748, "high": 0.03748, "low": 0.03739, "close": 0.03739, "volume": 12579.0, "quote_volume": 470.8463, "trades": 32, "taker_buy_quote": 213.41871}, {"ts": 1775397600000, "open": 0.03743, "high": 0.03762, "low": 0.03742, "close": 0.03746, "volume": 62681.0, "quote_volume": 2351.40371, "trades": 61, "taker_buy_quote": 1378.28176}, {"ts": 1775397660000, "open": 0.03741, "high": 0.0375, "low": 0.0374, "close": 0.03749, "volume": 27721.0, "quote_volume": 1038.57634, "trades": 25, "taker_buy_quote": 1007.51696}, {"ts": 1775397720000, "open": 0.0375, "high": 0.03759, "low": 0.03746, "close": 0.03758, "volume": 173472.0, "quote_volume": 6505.3009, "trades": 58, "taker_buy_quote": 4896.33788}, {"ts": 1775397780000, "open": 0.03754, "high": 0.03754, "low": 0.03745, "close": 0.03749, "volume": 37396.0, "quote_volume": 1402.12836, "trades": 22, "taker_buy_quote": 714.83529}, {"ts": 1775397840000, "open": 0.03746, "high": 0.03749, "low": 0.03746, "close": 0.03749, "volume": 676.0, "quote_volume": 25.33583, "trades": 2, "taker_buy_quote": 16.08321}, {"ts": 1775397900000, "open": 0.03746, "high": 0.03755, "low": 0.03743, "close": 0.03743, "volume": 39424.0, "quote_volume": 1478.63751, "trades": 27, "taker_buy_quote": 886.43684}, {"ts": 1775397960000, "open": 0.03744, "high": 0.03744, "low": 0.03711, "close": 0.03717, "volume": 48901.0, "quote_volume": 1823.25139, "trades": 52, "taker_buy_quote": 426.76416}, {"ts": 1775398020000, "open": 0.03711, "high": 0.03716, "low": 0.0371, "close": 0.03716, "volume": 2068.0, "quote_volume": 76.80585, "trades": 6, "taker_buy_quote": 55.76866}, {"ts": 1775398080000, "open": 0.0371, "high": 0.03715, "low": 0.0371, "close": 0.03712, "volume": 28889.0, "quote_volume": 1072.5358, "trades": 18, "taker_buy_quote": 442.43825}, {"ts": 1775398140000, "open": 0.03715, "high": 0.03739, "low": 0.03696, "close": 0.03734, "volume": 408307.0, "quote_volume": 15182.10719, "trades": 120, "taker_buy_quote": 9721.25086}, {"ts": 1775398200000, "open": 0.03733, "high": 0.03738, "low": 0.03733, "close": 0.03738, "volume": 9741.0, "quote_volume": 364.06408, "trades": 8, "taker_buy_quote": 20.7459}, {"ts": 1775398260000, "open": 0.03739, "high": 0.03746, "low": 0.03725, "close": 0.03735, "volume": 78078.0, "quote_volume": 2916.26607, "trades": 57, "taker_buy_quote": 788.6184}, {"ts": 1775398320000, "open": 0.03738, "high": 0.03738, "low": 0.03732, "close": 0.03734, "volume": 6348.0, "quote_volume": 237.10658, "trades": 6, "taker_buy_quote": 79.80316}, {"ts": 1775398380000, "open": 0.03737, "high": 0.03743, "low": 0.03732, "close": 0.03732, "volume": 35189.0, "quote_volume": 1314.96267, "trades": 26, "taker_buy_quote": 380.96094}, {"ts": 1775398440000, "open": 0.03737, "high": 0.03743, "low": 0.03737, "close": 0.0374, "volume": 2244.0, "quote_volume": 83.92102, "trades": 9, "taker_buy_quote": 47.23162}, {"ts": 1775398500000, "open": 0.03739, "high": 0.03739, "low": 0.03726, "close": 0.03729, "volume": 59911.0, "quote_volume": 2233.78195, "trades": 31, "taker_buy_quote": 946.7256}, {"ts": 1775398560000, "open": 0.03725, "high": 0.03727, "low": 0.03723, "close": 0.03727, "volume": 1145.0, "quote_volume": 42.64977, "trades": 5, "taker_buy_quote": 26.11521}, {"ts": 1775398620000, "open": 0.03727, "high": 0.03732, "low": 0.03718, "close": 0.03718, "volume": 32460.0, "quote_volume": 1209.89856, "trades": 33, "taker_buy_quote": 194.01943}, {"ts": 1775398680000, "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 16820.0, "quote_volume": 625.37388, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775398740000, "open": 0.03709, "high": 0.03712, "low": 0.03702, "close": 0.03706, "volume": 50744.0, "quote_volume": 1880.69906, "trades": 37, "taker_buy_quote": 1100.4462}, {"ts": 1775398800000, "open": 0.0371, "high": 0.03714, "low": 0.03699, "close": 0.03707, "volume": 110468.0, "quote_volume": 4090.24647, "trades": 53, "taker_buy_quote": 597.63276}, {"ts": 1775398860000, "open": 0.03707, "high": 0.03708, "low": 0.037, "close": 0.037, "volume": 18152.0, "quote_volume": 672.88956, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775398920000, "open": 0.037, "high": 0.03702, "low": 0.03689, "close": 0.03689, "volume": 29726.0, "quote_volume": 1098.83345, "trades": 31, "taker_buy_quote": 85.65118}, {"ts": 1775398980000, "open": 0.03694, "high": 0.03699, "low": 0.03675, "close": 0.03687, "volume": 129434.0, "quote_volume": 4770.12117, "trades": 96, "taker_buy_quote": 2414.41177}, {"ts": 1775399040000, "open": 0.03691, "high": 0.03694, "low": 0.03691, "close": 0.03694, "volume": 16344.0, "quote_volume": 603.71335, "trades": 6, "taker_buy_quote": 150.01627}, {"ts": 1775399100000, "open": 0.03694, "high": 0.03694, "low": 0.03688, "close": 0.03688, "volume": 1441.0, "quote_volume": 53.20888, "trades": 2, "taker_buy_quote": 39.8952}, {"ts": 1775399160000, "open": 0.03687, "high": 0.03693, "low": 0.03685, "close": 0.03691, "volume": 34987.0, "quote_volume": 1289.51389, "trades": 15, "taker_buy_quote": 832.46671}, {"ts": 1775399220000, "open": 0.03694, "high": 0.03705, "low": 0.03691, "close": 0.03698, "volume": 87456.0, "quote_volume": 3232.90028, "trades": 45, "taker_buy_quote": 3010.58733}, {"ts": 1775399280000, "open": 0.03698, "high": 0.03703, "low": 0.03695, "close": 0.03703, "volume": 35749.0, "quote_volume": 1321.40999, "trades": 21, "taker_buy_quote": 825.36136}, {"ts": 1775399340000, "open": 0.03702, "high": 0.03702, "low": 0.03702, "close": 0.03702, "volume": 168.0, "quote_volume": 6.21936, "trades": 1, "taker_buy_quote": 6.21936}, {"ts": 1775399400000, "open": 0.03698, "high": 0.03702, "low": 0.03691, "close": 0.03692, "volume": 72416.0, "quote_volume": 2676.44832, "trades": 63, "taker_buy_quote": 1266.40904}, {"ts": 1775399460000, "open": 0.03696, "high": 0.037, "low": 0.03694, "close": 0.03694, "volume": 46604.0, "quote_volume": 1722.98354, "trades": 20, "taker_buy_quote": 1232.82801}, {"ts": 1775399520000, "open": 0.03693, "high": 0.03693, "low": 0.03686, "close": 0.03687, "volume": 30159.0, "quote_volume": 1112.68157, "trades": 20, "taker_buy_quote": 19.9314}, {"ts": 1775399580000, "open": 0.03689, "high": 0.03691, "low": 0.03681, "close": 0.03686, "volume": 43889.0, "quote_volume": 1618.22669, "trades": 47, "taker_buy_quote": 240.32059}, {"ts": 1775399640000, "open": 0.03686, "high": 0.03692, "low": 0.03682, "close": 0.03682, "volume": 115090.0, "quote_volume": 4242.66443, "trades": 50, "taker_buy_quote": 2658.32786}, {"ts": 1775399700000, "open": 0.03685, "high": 0.03694, "low": 0.03685, "close": 0.03694, "volume": 10373.0, "quote_volume": 382.60544, "trades": 14, "taker_buy_quote": 167.26312}, {"ts": 1775399760000, "open": 0.03695, "high": 0.03701, "low": 0.03692, "close": 0.03692, "volume": 18805.0, "quote_volume": 695.1445, "trades": 17, "taker_buy_quote": 178.33087}, {"ts": 1775399820000, "open": 0.03698, "high": 0.03708, "low": 0.03692, "close": 0.03697, "volume": 73247.0, "quote_volume": 2710.60908, "trades": 56, "taker_buy_quote": 723.88825}, {"ts": 1775399880000, "open": 0.03699, "high": 0.03702, "low": 0.03699, "close": 0.03702, "volume": 1635.0, "quote_volume": 60.50703, "trades": 6, "taker_buy_quote": 60.50703}, {"ts": 1775399940000, "open": 0.03703, "high": 0.03706, "low": 0.03697, "close": 0.03697, "volume": 3892.0, "quote_volume": 144.07328, "trades": 12, "taker_buy_quote": 61.51066}, {"ts": 1775400000000, "open": 0.03702, "high": 0.03707, "low": 0.03697, "close": 0.03707, "volume": 12536.0, "quote_volume": 464.13281, "trades": 23, "taker_buy_quote": 423.86849}, {"ts": 1775400060000, "open": 0.03707, "high": 0.03707, "low": 0.03707, "close": 0.03707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400120000, "open": 0.03707, "high": 0.03709, "low": 0.03689, "close": 0.03709, "volume": 89417.0, "quote_volume": 3311.88879, "trades": 75, "taker_buy_quote": 1992.027}, {"ts": 1775400180000, "open": 0.03704, "high": 0.03704, "low": 0.03696, "close": 0.03696, "volume": 18613.0, "quote_volume": 688.35708, "trades": 21, "taker_buy_quote": 9.9873}, {"ts": 1775400240000, "open": 0.03698, "high": 0.03709, "low": 0.03698, "close": 0.03709, "volume": 48950.0, "quote_volume": 1811.80127, "trades": 23, "taker_buy_quote": 1720.25102}, {"ts": 1775400300000, "open": 0.03709, "high": 0.03709, "low": 0.03705, "close": 0.03705, "volume": 1707.0, "quote_volume": 63.26894, "trades": 5, "taker_buy_quote": 17.8032}, {"ts": 1775400360000, "open": 0.03709, "high": 0.03709, "low": 0.03705, "close": 0.03705, "volume": 450.0, "quote_volume": 16.67786, "trades": 2, "taker_buy_quote": 4.97006}, {"ts": 1775400420000, "open": 0.03709, "high": 0.03713, "low": 0.03696, "close": 0.03705, "volume": 75558.0, "quote_volume": 2801.27181, "trades": 37, "taker_buy_quote": 2577.60264}, {"ts": 1775400480000, "open": 0.03705, "high": 0.03705, "low": 0.03705, "close": 0.03705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400540000, "open": 0.03705, "high": 0.03706, "low": 0.03705, "close": 0.03706, "volume": 13951.0, "quote_volume": 517.01802, "trades": 7, "taker_buy_quote": 59.28996}, {"ts": 1775400600000, "open": 0.03707, "high": 0.03707, "low": 0.03703, "close": 0.03704, "volume": 1795.0, "quote_volume": 66.48978, "trades": 4, "taker_buy_quote": 55.45335}, {"ts": 1775400660000, "open": 0.03703, "high": 0.03707, "low": 0.03703, "close": 0.03704, "volume": 1434.0, "quote_volume": 53.11369, "trades": 7, "taker_buy_quote": 5.52343}, {"ts": 1775400720000, "open": 0.03704, "high": 0.03713, "low": 0.03704, "close": 0.03708, "volume": 40728.0, "quote_volume": 1510.42047, "trades": 33, "taker_buy_quote": 535.06511}, {"ts": 1775400780000, "open": 0.03712, "high": 0.03715, "low": 0.0371, "close": 0.03713, "volume": 4454.0, "quote_volume": 165.3921, "trades": 14, "taker_buy_quote": 106.72003}, {"ts": 1775400840000, "open": 0.03716, "high": 0.0372, "low": 0.03716, "close": 0.0372, "volume": 2973.0, "quote_volume": 110.53347, "trades": 9, "taker_buy_quote": 110.53347}, {"ts": 1775400900000, "open": 0.03721, "high": 0.03722, "low": 0.03715, "close": 0.03715, "volume": 10786.0, "quote_volume": 400.97543, "trades": 13, "taker_buy_quote": 74.70388}, {"ts": 1775400960000, "open": 0.03715, "high": 0.03715, "low": 0.03702, "close": 0.03712, "volume": 47244.0, "quote_volume": 1751.92178, "trades": 41, "taker_buy_quote": 1192.70577}, {"ts": 1775401020000, "open": 0.03705, "high": 0.03705, "low": 0.03688, "close": 0.0369, "volume": 89377.0, "quote_volume": 3302.62651, "trades": 51, "taker_buy_quote": 993.44474}, {"ts": 1775401080000, "open": 0.03691, "high": 0.03694, "low": 0.03685, "close": 0.03685, "volume": 17177.0, "quote_volume": 633.90296, "trades": 31, "taker_buy_quote": 293.01111}, {"ts": 1775401140000, "open": 0.03685, "high": 0.03692, "low": 0.03683, "close": 0.03692, "volume": 34090.0, "quote_volume": 1257.05252, "trades": 21, "taker_buy_quote": 235.44297}, {"ts": 1775401200000, "open": 0.0369, "high": 0.03695, "low": 0.03677, "close": 0.03693, "volume": 79746.0, "quote_volume": 2936.79147, "trades": 58, "taker_buy_quote": 898.18488}, {"ts": 1775401260000, "open": 0.03691, "high": 0.03705, "low": 0.03691, "close": 0.03698, "volume": 96932.0, "quote_volume": 3588.05476, "trades": 59, "taker_buy_quote": 2601.56645}, {"ts": 1775401320000, "open": 0.03697, "high": 0.03697, "low": 0.03692, "close": 0.03695, "volume": 2412.0, "quote_volume": 89.12913, "trades": 12, "taker_buy_quote": 5.6164}, {"ts": 1775401380000, "open": 0.03691, "high": 0.03691, "low": 0.03688, "close": 0.0369, "volume": 8277.0, "quote_volume": 305.41444, "trades": 11, "taker_buy_quote": 155.57708}, {"ts": 1775401440000, "open": 0.03692, "high": 0.03699, "low": 0.0369, "close": 0.03699, "volume": 15214.0, "quote_volume": 561.71876, "trades": 25, "taker_buy_quote": 185.80788}, {"ts": 1775401500000, "open": 0.03699, "high": 0.03703, "low": 0.03683, "close": 0.03683, "volume": 9442.0, "quote_volume": 348.86138, "trades": 37, "taker_buy_quote": 84.56137}, {"ts": 1775401560000, "open": 0.03682, "high": 0.03686, "low": 0.0368, "close": 0.03686, "volume": 1739.0, "quote_volume": 64.0488, "trades": 5, "taker_buy_quote": 19.24092}, {"ts": 1775401620000, "open": 0.03685, "high": 0.03686, "low": 0.03679, "close": 0.03681, "volume": 49763.0, "quote_volume": 1833.68886, "trades": 19, "taker_buy_quote": 73.82501}, {"ts": 1775401680000, "open": 0.03684, "high": 0.03685, "low": 0.03676, "close": 0.03684, "volume": 53011.0, "quote_volume": 1950.48782, "trades": 24, "taker_buy_quote": 1362.82763}, {"ts": 1775401740000, "open": 0.03684, "high": 0.03686, "low": 0.03677, "close": 0.0368, "volume": 13673.0, "quote_volume": 503.24204, "trades": 17, "taker_buy_quote": 81.00784}, {"ts": 1775401800000, "open": 0.03682, "high": 0.03684, "low": 0.03679, "close": 0.03681, "volume": 45859.0, "quote_volume": 1687.24449, "trades": 12, "taker_buy_quote": 1305.36699}, {"ts": 1775401860000, "open": 0.03683, "high": 0.03692, "low": 0.03679, "close": 0.0368, "volume": 61088.0, "quote_volume": 2251.3764, "trades": 38, "taker_buy_quote": 640.73165}, {"ts": 1775401920000, "open": 0.03681, "high": 0.03681, "low": 0.03672, "close": 0.03672, "volume": 95561.0, "quote_volume": 3513.0756, "trades": 39, "taker_buy_quote": 133.01138}, {"ts": 1775401980000, "open": 0.03672, "high": 0.03679, "low": 0.03671, "close": 0.03675, "volume": 16330.0, "quote_volume": 600.40981, "trades": 21, "taker_buy_quote": 554.74924}, {"ts": 1775402040000, "open": 0.03675, "high": 0.03675, "low": 0.03671, "close": 0.03671, "volume": 1663.0, "quote_volume": 61.07349, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775402100000, "open": 0.03673, "high": 0.0368, "low": 0.0367, "close": 0.03673, "volume": 30072.0, "quote_volume": 1104.65871, "trades": 26, "taker_buy_quote": 323.69607}, {"ts": 1775402160000, "open": 0.0367, "high": 0.03676, "low": 0.0367, "close": 0.03676, "volume": 6815.0, "quote_volume": 250.28385, "trades": 15, "taker_buy_quote": 126.56065}, {"ts": 1775402220000, "open": 0.03676, "high": 0.03676, "low": 0.03673, "close": 0.03676, "volume": 955.0, "quote_volume": 35.08939, "trades": 4, "taker_buy_quote": 14.99808}, {"ts": 1775402280000, "open": 0.03676, "high": 0.03676, "low": 0.03672, "close": 0.03672, "volume": 3538.0, "quote_volume": 129.98344, "trades": 5, "taker_buy_quote": 63.814}, {"ts": 1775402340000, "open": 0.03676, "high": 0.03679, "low": 0.03675, "close": 0.03678, "volume": 10636.0, "quote_volume": 391.03538, "trades": 13, "taker_buy_quote": 373.5281}, {"ts": 1775402400000, "open": 0.0368, "high": 0.03682, "low": 0.03673, "close": 0.03678, "volume": 19948.0, "quote_volume": 733.25828, "trades": 25, "taker_buy_quote": 253.7295}, {"ts": 1775402460000, "open": 0.03678, "high": 0.03683, "low": 0.03675, "close": 0.03675, "volume": 39621.0, "quote_volume": 1456.46234, "trades": 25, "taker_buy_quote": 261.13412}, {"ts": 1775402520000, "open": 0.03681, "high": 0.03681, "low": 0.03666, "close": 0.03666, "volume": 23040.0, "quote_volume": 845.75792, "trades": 24, "taker_buy_quote": 67.03101}, {"ts": 1775402580000, "open": 0.0367, "high": 0.03676, "low": 0.0367, "close": 0.03676, "volume": 4023.0, "quote_volume": 147.7926, "trades": 9, "taker_buy_quote": 147.7926}, {"ts": 1775402640000, "open": 0.03677, "high": 0.03683, "low": 0.03675, "close": 0.03683, "volume": 9235.0, "quote_volume": 339.65524, "trades": 15, "taker_buy_quote": 133.802}, {"ts": 1775402700000, "open": 0.03682, "high": 0.03738, "low": 0.03679, "close": 0.03737, "volume": 706564.0, "quote_volume": 26163.31239, "trades": 234, "taker_buy_quote": 23111.74061}, {"ts": 1775402760000, "open": 0.03737, "high": 0.03737, "low": 0.03705, "close": 0.0372, "volume": 118044.0, "quote_volume": 4392.87232, "trades": 86, "taker_buy_quote": 2118.24237}, {"ts": 1775402820000, "open": 0.03716, "high": 0.03716, "low": 0.03697, "close": 0.03697, "volume": 42801.0, "quote_volume": 1587.10658, "trades": 47, "taker_buy_quote": 410.8791}, {"ts": 1775402880000, "open": 0.037, "high": 0.03702, "low": 0.037, "close": 0.03702, "volume": 9427.0, "quote_volume": 348.81929, "trades": 10, "taker_buy_quote": 348.81929}, {"ts": 1775402940000, "open": 0.03699, "high": 0.03702, "low": 0.03699, "close": 0.03702, "volume": 8746.0, "quote_volume": 323.54834, "trades": 9, "taker_buy_quote": 323.54834}, {"ts": 1775403000000, "open": 0.03703, "high": 0.03722, "low": 0.03702, "close": 0.03713, "volume": 51833.0, "quote_volume": 1921.97873, "trades": 45, "taker_buy_quote": 1574.35849}, {"ts": 1775403060000, "open": 0.03712, "high": 0.03718, "low": 0.03701, "close": 0.03701, "volume": 45814.0, "quote_volume": 1700.66573, "trades": 35, "taker_buy_quote": 1039.77965}, {"ts": 1775403120000, "open": 0.03701, "high": 0.03701, "low": 0.03692, "close": 0.03692, "volume": 58576.0, "quote_volume": 2167.15932, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775403180000, "open": 0.03693, "high": 0.03694, "low": 0.03668, "close": 0.03668, "volume": 183702.0, "quote_volume": 6756.48032, "trades": 71, "taker_buy_quote": 3675.26181}, {"ts": 1775403240000, "open": 0.03667, "high": 0.03671, "low": 0.03662, "close": 0.03671, "volume": 78598.0, "quote_volume": 2882.41374, "trades": 32, "taker_buy_quote": 2109.26093}, {"ts": 1775403300000, "open": 0.03671, "high": 0.03693, "low": 0.03671, "close": 0.03693, "volume": 52077.0, "quote_volume": 1918.14411, "trades": 39, "taker_buy_quote": 1467.21066}, {"ts": 1775403360000, "open": 0.03694, "high": 0.03697, "low": 0.03677, "close": 0.03677, "volume": 40568.0, "quote_volume": 1498.03836, "trades": 34, "taker_buy_quote": 398.49215}, {"ts": 1775403420000, "open": 0.03676, "high": 0.03676, "low": 0.03658, "close": 0.03666, "volume": 342079.0, "quote_volume": 12540.88141, "trades": 112, "taker_buy_quote": 3156.81005}, {"ts": 1775403480000, "open": 0.03667, "high": 0.03673, "low": 0.03667, "close": 0.03667, "volume": 15177.0, "quote_volume": 556.95924, "trades": 15, "taker_buy_quote": 543.28133}, {"ts": 1775403540000, "open": 0.03672, "high": 0.03678, "low": 0.03672, "close": 0.03677, "volume": 10832.0, "quote_volume": 397.98624, "trades": 17, "taker_buy_quote": 368.15336}, {"ts": 1775403600000, "open": 0.03677, "high": 0.03683, "low": 0.03673, "close": 0.03673, "volume": 6310.0, "quote_volume": 232.25043, "trades": 20, "taker_buy_quote": 198.47849}, {"ts": 1775403660000, "open": 0.03677, "high": 0.03678, "low": 0.03668, "close": 0.03677, "volume": 21216.0, "quote_volume": 779.49583, "trades": 30, "taker_buy_quote": 620.28933}, {"ts": 1775403720000, "open": 0.03678, "high": 0.03701, "low": 0.03678, "close": 0.03692, "volume": 371977.0, "quote_volume": 13732.04261, "trades": 103, "taker_buy_quote": 12777.74813}, {"ts": 1775403780000, "open": 0.03691, "high": 0.03691, "low": 0.03691, "close": 0.03691, "volume": 3898.0, "quote_volume": 143.87518, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775403840000, "open": 0.03693, "high": 0.03701, "low": 0.03687, "close": 0.03701, "volume": 50262.0, "quote_volume": 1856.62384, "trades": 36, "taker_buy_quote": 1157.4168}, {"ts": 1775403900000, "open": 0.03702, "high": 0.03704, "low": 0.03702, "close": 0.03704, "volume": 19736.0, "quote_volume": 730.9529, "trades": 6, "taker_buy_quote": 243.28426}, {"ts": 1775403960000, "open": 0.03703, "high": 0.03708, "low": 0.03698, "close": 0.03705, "volume": 32914.0, "quote_volume": 1219.11787, "trades": 21, "taker_buy_quote": 579.75438}, {"ts": 1775404020000, "open": 0.03705, "high": 0.03705, "low": 0.03705, "close": 0.03705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404080000, "open": 0.03701, "high": 0.03701, "low": 0.037, "close": 0.037, "volume": 3026.0, "quote_volume": 111.96674, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775404140000, "open": 0.03704, "high": 0.03711, "low": 0.037, "close": 0.0371, "volume": 15188.0, "quote_volume": 563.03398, "trades": 17, "taker_buy_quote": 315.02244}, {"ts": 1775404200000, "open": 0.03708, "high": 0.03716, "low": 0.03706, "close": 0.03716, "volume": 23475.0, "quote_volume": 871.2862, "trades": 27, "taker_buy_quote": 485.7591}, {"ts": 1775404260000, "open": 0.03717, "high": 0.03728, "low": 0.03717, "close": 0.03728, "volume": 5654.0, "quote_volume": 210.53276, "trades": 18, "taker_buy_quote": 210.53276}, {"ts": 1775404320000, "open": 0.03723, "high": 0.03723, "low": 0.03715, "close": 0.03719, "volume": 10507.0, "quote_volume": 390.872, "trades": 16, "taker_buy_quote": 28.70264}, {"ts": 1775404380000, "open": 0.03719, "high": 0.03719, "low": 0.03719, "close": 0.03719, "volume": 217.0, "quote_volume": 8.07023, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404440000, "open": 0.03722, "high": 0.03727, "low": 0.03722, "close": 0.03727, "volume": 29709.0, "quote_volume": 1106.90063, "trades": 11, "taker_buy_quote": 882.31161}, {"ts": 1775404500000, "open": 0.03724, "high": 0.03724, "low": 0.03721, "close": 0.03721, "volume": 12688.0, "quote_volume": 472.19777, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775404560000, "open": 0.03721, "high": 0.03725, "low": 0.03721, "close": 0.03725, "volume": 648.0, "quote_volume": 24.11876, "trades": 2, "taker_buy_quote": 6.22075}, {"ts": 1775404620000, "open": 0.03723, "high": 0.03723, "low": 0.03721, "close": 0.03721, "volume": 5714.0, "quote_volume": 212.63482, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775404680000, "open": 0.03721, "high": 0.03729, "low": 0.0371, "close": 0.0371, "volume": 75544.0, "quote_volume": 2813.6543, "trades": 58, "taker_buy_quote": 2021.56146}, {"ts": 1775404740000, "open": 0.03714, "high": 0.03723, "low": 0.03709, "close": 0.03716, "volume": 53300.0, "quote_volume": 1979.91966, "trades": 42, "taker_buy_quote": 1285.37091}, {"ts": 1775404800000, "open": 0.03717, "high": 0.03719, "low": 0.03701, "close": 0.03701, "volume": 22685.0, "quote_volume": 842.21529, "trades": 25, "taker_buy_quote": 116.58621}, {"ts": 1775404860000, "open": 0.03701, "high": 0.03723, "low": 0.03701, "close": 0.03723, "volume": 94501.0, "quote_volume": 3513.39334, "trades": 53, "taker_buy_quote": 2946.06845}, {"ts": 1775404920000, "open": 0.03723, "high": 0.03733, "low": 0.03723, "close": 0.03729, "volume": 138673.0, "quote_volume": 5166.84717, "trades": 48, "taker_buy_quote": 3321.05805}, {"ts": 1775404980000, "open": 0.03729, "high": 0.0373, "low": 0.03721, "close": 0.03724, "volume": 29135.0, "quote_volume": 1085.09306, "trades": 30, "taker_buy_quote": 292.5038}, {"ts": 1775405040000, "open": 0.0372, "high": 0.03722, "low": 0.03718, "close": 0.03722, "volume": 13537.0, "quote_volume": 503.7527, "trades": 7, "taker_buy_quote": 487.24034}, {"ts": 1775405100000, "open": 0.03722, "high": 0.03729, "low": 0.03717, "close": 0.03727, "volume": 63020.0, "quote_volume": 2346.76024, "trades": 29, "taker_buy_quote": 2220.48574}, {"ts": 1775405160000, "open": 0.03724, "high": 0.03739, "low": 0.0372, "close": 0.03739, "volume": 115467.0, "quote_volume": 4305.47686, "trades": 49, "taker_buy_quote": 2835.58179}, {"ts": 1775405220000, "open": 0.03734, "high": 0.03756, "low": 0.03733, "close": 0.0375, "volume": 156869.0, "quote_volume": 5875.52228, "trades": 88, "taker_buy_quote": 3796.76499}, {"ts": 1775405280000, "open": 0.03747, "high": 0.03749, "low": 0.03735, "close": 0.03735, "volume": 70100.0, "quote_volume": 2623.65393, "trades": 63, "taker_buy_quote": 1512.3145}, {"ts": 1775405340000, "open": 0.03739, "high": 0.03761, "low": 0.03738, "close": 0.0375, "volume": 347004.0, "quote_volume": 13003.7046, "trades": 95, "taker_buy_quote": 5705.79756}, {"ts": 1775405400000, "open": 0.0375, "high": 0.03762, "low": 0.03747, "close": 0.03747, "volume": 69218.0, "quote_volume": 2598.32434, "trades": 53, "taker_buy_quote": 1767.37154}, {"ts": 1775405460000, "open": 0.03751, "high": 0.03761, "low": 0.03749, "close": 0.03749, "volume": 25304.0, "quote_volume": 949.75137, "trades": 34, "taker_buy_quote": 710.86315}, {"ts": 1775405520000, "open": 0.03748, "high": 0.03752, "low": 0.03748, "close": 0.03748, "volume": 3071.0, "quote_volume": 115.15908, "trades": 7, "taker_buy_quote": 59.8386}, {"ts": 1775405580000, "open": 0.03747, "high": 0.03747, "low": 0.0373, "close": 0.03742, "volume": 39478.0, "quote_volume": 1475.3271, "trades": 52, "taker_buy_quote": 218.00522}, {"ts": 1775405640000, "open": 0.03743, "high": 0.03744, "low": 0.03743, "close": 0.03744, "volume": 1830.0, "quote_volume": 68.5076, "trades": 3, "taker_buy_quote": 68.5076}, {"ts": 1775405700000, "open": 0.03744, "high": 0.03744, "low": 0.03744, "close": 0.03744, "volume": 19364.0, "quote_volume": 724.98816, "trades": 4, "taker_buy_quote": 534.94272}, {"ts": 1775405760000, "open": 0.03745, "high": 0.03763, "low": 0.03745, "close": 0.03763, "volume": 52769.0, "quote_volume": 1979.92443, "trades": 45, "taker_buy_quote": 1979.92443}, {"ts": 1775405820000, "open": 0.03764, "high": 0.03779, "low": 0.03764, "close": 0.03774, "volume": 125643.0, "quote_volume": 4736.05951, "trades": 59, "taker_buy_quote": 1566.51604}, {"ts": 1775405880000, "open": 0.03767, "high": 0.03767, "low": 0.03748, "close": 0.03753, "volume": 31904.0, "quote_volume": 1199.74754, "trades": 42, "taker_buy_quote": 193.87979}, {"ts": 1775405940000, "open": 0.03748, "high": 0.03753, "low": 0.03738, "close": 0.03745, "volume": 82977.0, "quote_volume": 3107.31169, "trades": 52, "taker_buy_quote": 2032.77613}, {"ts": 1775406000000, "open": 0.03747, "high": 0.03751, "low": 0.03725, "close": 0.03735, "volume": 78384.0, "quote_volume": 2933.36442, "trades": 56, "taker_buy_quote": 2088.56261}, {"ts": 1775406060000, "open": 0.03728, "high": 0.03748, "low": 0.03722, "close": 0.03729, "volume": 49631.0, "quote_volume": 1852.33886, "trades": 61, "taker_buy_quote": 734.57845}, {"ts": 1775406120000, "open": 0.03732, "high": 0.03743, "low": 0.03732, "close": 0.03743, "volume": 12216.0, "quote_volume": 456.30704, "trades": 22, "taker_buy_quote": 352.62309}, {"ts": 1775406180000, "open": 0.03743, "high": 0.03743, "low": 0.03743, "close": 0.03743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406240000, "open": 0.03739, "high": 0.03739, "low": 0.03726, "close": 0.03731, "volume": 66148.0, "quote_volume": 2466.43818, "trades": 41, "taker_buy_quote": 148.5855}, {"ts": 1775406300000, "open": 0.03733, "high": 0.03737, "low": 0.0373, "close": 0.0373, "volume": 5502.0, "quote_volume": 205.51923, "trades": 9, "taker_buy_quote": 188.84613}, {"ts": 1775406360000, "open": 0.03733, "high": 0.03743, "low": 0.03733, "close": 0.03739, "volume": 20470.0, "quote_volume": 764.95393, "trades": 19, "taker_buy_quote": 701.51559}, {"ts": 1775406420000, "open": 0.03738, "high": 0.03738, "low": 0.03711, "close": 0.03711, "volume": 113187.0, "quote_volume": 4210.30227, "trades": 81, "taker_buy_quote": 1058.69061}, {"ts": 1775406480000, "open": 0.03716, "high": 0.03718, "low": 0.03697, "close": 0.03704, "volume": 177566.0, "quote_volume": 6580.79773, "trades": 90, "taker_buy_quote": 1921.61878}, {"ts": 1775406540000, "open": 0.03701, "high": 0.03705, "low": 0.03697, "close": 0.03705, "volume": 26914.0, "quote_volume": 996.43791, "trades": 18, "taker_buy_quote": 682.86964}, {"ts": 1775406600000, "open": 0.03698, "high": 0.03698, "low": 0.03697, "close": 0.03697, "volume": 7680.0, "quote_volume": 283.96939, "trades": 6, "taker_buy_quote": 131.31744}, {"ts": 1775406660000, "open": 0.03702, "high": 0.03703, "low": 0.03696, "close": 0.03702, "volume": 3447.0, "quote_volume": 127.53616, "trades": 8, "taker_buy_quote": 73.86096}, {"ts": 1775406720000, "open": 0.03696, "high": 0.03696, "low": 0.03685, "close": 0.03688, "volume": 23817.0, "quote_volume": 879.1317, "trades": 32, "taker_buy_quote": 78.29838}, {"ts": 1775406780000, "open": 0.03687, "high": 0.03693, "low": 0.03683, "close": 0.03693, "volume": 25259.0, "quote_volume": 930.89864, "trades": 28, "taker_buy_quote": 126.66512}, {"ts": 1775406840000, "open": 0.03687, "high": 0.03687, "low": 0.03676, "close": 0.03676, "volume": 27969.0, "quote_volume": 1029.47907, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775406900000, "open": 0.0368, "high": 0.03682, "low": 0.03668, "close": 0.0367, "volume": 37189.0, "quote_volume": 1367.73025, "trades": 37, "taker_buy_quote": 65.9982}, {"ts": 1775406960000, "open": 0.03667, "high": 0.03669, "low": 0.03663, "close": 0.03669, "volume": 18111.0, "quote_volume": 663.78928, "trades": 16, "taker_buy_quote": 256.85199}, {"ts": 1775407020000, "open": 0.03667, "high": 0.03667, "low": 0.03664, "close": 0.03664, "volume": 2173.0, "quote_volume": 79.62775, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775407080000, "open": 0.0367, "high": 0.03672, "low": 0.03665, "close": 0.03668, "volume": 40717.0, "quote_volume": 1494.01663, "trades": 26, "taker_buy_quote": 216.62492}, {"ts": 1775407140000, "open": 0.03669, "high": 0.03683, "low": 0.03668, "close": 0.0368, "volume": 40358.0, "quote_volume": 1483.2575, "trades": 47, "taker_buy_quote": 1040.5148}, {"ts": 1775407200000, "open": 0.03684, "high": 0.03693, "low": 0.03679, "close": 0.0369, "volume": 45940.0, "quote_volume": 1693.15183, "trades": 82, "taker_buy_quote": 220.22289}, {"ts": 1775407260000, "open": 0.03689, "high": 0.03689, "low": 0.03688, "close": 0.03688, "volume": 3114.0, "quote_volume": 114.85538, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775407320000, "open": 0.0369, "high": 0.037, "low": 0.03689, "close": 0.037, "volume": 11468.0, "quote_volume": 423.42578, "trades": 24, "taker_buy_quote": 386.51578}, {"ts": 1775407380000, "open": 0.037, "high": 0.03703, "low": 0.03698, "close": 0.03699, "volume": 18917.0, "quote_volume": 699.93672, "trades": 34, "taker_buy_quote": 208.65139}, {"ts": 1775407440000, "open": 0.03697, "high": 0.037, "low": 0.03687, "close": 0.037, "volume": 157394.0, "quote_volume": 5814.12975, "trades": 147, "taker_buy_quote": 2430.53148}, {"ts": 1775407500000, "open": 0.03701, "high": 0.03703, "low": 0.03689, "close": 0.03689, "volume": 7669.0, "quote_volume": 283.35033, "trades": 28, "taker_buy_quote": 23.54661}, {"ts": 1775407560000, "open": 0.03689, "high": 0.0369, "low": 0.03689, "close": 0.0369, "volume": 2358.0, "quote_volume": 87.00851, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775407620000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 136.0, "quote_volume": 5.0184, "trades": 1, "taker_buy_quote": 5.0184}, {"ts": 1775407680000, "open": 0.03688, "high": 0.03688, "low": 0.03686, "close": 0.03686, "volume": 635.0, "quote_volume": 23.4106, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775407740000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 2378.0, "quote_volume": 87.7482, "trades": 6, "taker_buy_quote": 87.7482}, {"ts": 1775407800000, "open": 0.03686, "high": 0.03686, "low": 0.03678, "close": 0.03682, "volume": 22466.0, "quote_volume": 827.25123, "trades": 25, "taker_buy_quote": 486.39234}, {"ts": 1775407860000, "open": 0.03679, "high": 0.03679, "low": 0.03677, "close": 0.03677, "volume": 763.0, "quote_volume": 28.05851, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775407920000, "open": 0.03676, "high": 0.03682, "low": 0.03673, "close": 0.0368, "volume": 9072.0, "quote_volume": 333.78127, "trades": 17, "taker_buy_quote": 165.63924}, {"ts": 1775407980000, "open": 0.0368, "high": 0.03682, "low": 0.03673, "close": 0.03681, "volume": 19235.0, "quote_volume": 707.64113, "trades": 23, "taker_buy_quote": 466.27138}, {"ts": 1775408040000, "open": 0.0368, "high": 0.03682, "low": 0.03673, "close": 0.03679, "volume": 30844.0, "quote_volume": 1134.57183, "trades": 42, "taker_buy_quote": 379.24896}, {"ts": 1775408100000, "open": 0.03679, "high": 0.03679, "low": 0.03669, "close": 0.0367, "volume": 26927.0, "quote_volume": 988.98737, "trades": 33, "taker_buy_quote": 161.53188}, {"ts": 1775408160000, "open": 0.0367, "high": 0.03677, "low": 0.0367, "close": 0.0367, "volume": 46760.0, "quote_volume": 1717.61326, "trades": 28, "taker_buy_quote": 351.18839}, {"ts": 1775408220000, "open": 0.03669, "high": 0.03669, "low": 0.03627, "close": 0.03639, "volume": 466893.0, "quote_volume": 16994.30686, "trades": 240, "taker_buy_quote": 6720.41661}, {"ts": 1775408280000, "open": 0.03633, "high": 0.03645, "low": 0.03629, "close": 0.03629, "volume": 61443.0, "quote_volume": 2233.67252, "trades": 81, "taker_buy_quote": 572.20161}, {"ts": 1775408340000, "open": 0.03631, "high": 0.03644, "low": 0.03629, "close": 0.0364, "volume": 25218.0, "quote_volume": 917.46024, "trades": 37, "taker_buy_quote": 335.44069}, {"ts": 1775408400000, "open": 0.0364, "high": 0.0364, "low": 0.03628, "close": 0.03628, "volume": 12493.0, "quote_volume": 453.9922, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775408460000, "open": 0.0363, "high": 0.03632, "low": 0.03628, "close": 0.03629, "volume": 9828.0, "quote_volume": 356.74493, "trades": 11, "taker_buy_quote": 33.08752}, {"ts": 1775408520000, "open": 0.03633, "high": 0.03642, "low": 0.03629, "close": 0.03642, "volume": 45183.0, "quote_volume": 1642.49696, "trades": 67, "taker_buy_quote": 1001.6383}, {"ts": 1775408580000, "open": 0.03642, "high": 0.03642, "low": 0.03633, "close": 0.0364, "volume": 26468.0, "quote_volume": 962.53207, "trades": 46, "taker_buy_quote": 467.11639}, {"ts": 1775408640000, "open": 0.0364, "high": 0.03649, "low": 0.03636, "close": 0.03647, "volume": 27046.0, "quote_volume": 985.15969, "trades": 59, "taker_buy_quote": 520.43523}, {"ts": 1775408700000, "open": 0.0365, "high": 0.03651, "low": 0.03643, "close": 0.03649, "volume": 30051.0, "quote_volume": 1096.01123, "trades": 30, "taker_buy_quote": 374.19774}, {"ts": 1775408760000, "open": 0.03647, "high": 0.03647, "low": 0.03639, "close": 0.03639, "volume": 12602.0, "quote_volume": 459.22148, "trades": 19, "taker_buy_quote": 53.16282}, {"ts": 1775408820000, "open": 0.03643, "high": 0.03655, "low": 0.03643, "close": 0.03649, "volume": 25048.0, "quote_volume": 914.59643, "trades": 42, "taker_buy_quote": 632.80531}, {"ts": 1775408880000, "open": 0.03649, "high": 0.03649, "low": 0.0363, "close": 0.0363, "volume": 50263.0, "quote_volume": 1830.35498, "trades": 63, "taker_buy_quote": 713.61193}, {"ts": 1775408940000, "open": 0.0363, "high": 0.03631, "low": 0.03618, "close": 0.03619, "volume": 64526.0, "quote_volume": 2337.97192, "trades": 58, "taker_buy_quote": 514.07779}, {"ts": 1775409000000, "open": 0.0362, "high": 0.03623, "low": 0.03609, "close": 0.03615, "volume": 60239.0, "quote_volume": 2176.46843, "trades": 51, "taker_buy_quote": 490.11545}, {"ts": 1775409060000, "open": 0.03616, "high": 0.03616, "low": 0.03612, "close": 0.03613, "volume": 17037.0, "quote_volume": 615.72424, "trades": 15, "taker_buy_quote": 128.03298}, {"ts": 1775409120000, "open": 0.03615, "high": 0.03618, "low": 0.03614, "close": 0.03618, "volume": 3254.0, "quote_volume": 117.65852, "trades": 9, "taker_buy_quote": 57.87814}, {"ts": 1775409180000, "open": 0.03619, "high": 0.03637, "low": 0.03619, "close": 0.03636, "volume": 79560.0, "quote_volume": 2887.18553, "trades": 55, "taker_buy_quote": 1584.48121}, {"ts": 1775409240000, "open": 0.03633, "high": 0.03639, "low": 0.03633, "close": 0.03634, "volume": 17336.0, "quote_volume": 630.2357, "trades": 12, "taker_buy_quote": 100.32962}, {"ts": 1775409300000, "open": 0.03633, "high": 0.03633, "low": 0.03629, "close": 0.03631, "volume": 5068.0, "quote_volume": 183.96946, "trades": 11, "taker_buy_quote": 96.27762}, {"ts": 1775409360000, "open": 0.03631, "high": 0.03631, "low": 0.03631, "close": 0.03631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409420000, "open": 0.03629, "high": 0.03629, "low": 0.03619, "close": 0.03619, "volume": 13208.0, "quote_volume": 478.88261, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775409480000, "open": 0.03619, "high": 0.03621, "low": 0.03617, "close": 0.03621, "volume": 726.0, "quote_volume": 26.27795, "trades": 4, "taker_buy_quote": 12.63729}, {"ts": 1775409540000, "open": 0.03622, "high": 0.03622, "low": 0.03615, "close": 0.03617, "volume": 6240.0, "quote_volume": 225.78889, "trades": 16, "taker_buy_quote": 181.91314}, {"ts": 1775409600000, "open": 0.03621, "high": 0.03622, "low": 0.03617, "close": 0.03617, "volume": 8521.0, "quote_volume": 308.42312, "trades": 6, "taker_buy_quote": 137.147}, {"ts": 1775409660000, "open": 0.03617, "high": 0.03617, "low": 0.03607, "close": 0.03607, "volume": 37312.0, "quote_volume": 1347.37579, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775409720000, "open": 0.03609, "high": 0.0363, "low": 0.03608, "close": 0.03626, "volume": 130216.0, "quote_volume": 4710.08107, "trades": 93, "taker_buy_quote": 3756.08016}, {"ts": 1775409780000, "open": 0.0363, "high": 0.03639, "low": 0.0363, "close": 0.03639, "volume": 76679.0, "quote_volume": 2784.46993, "trades": 73, "taker_buy_quote": 721.17747}, {"ts": 1775409840000, "open": 0.0364, "high": 0.03644, "low": 0.03638, "close": 0.0364, "volume": 38124.0, "quote_volume": 1388.188, "trades": 54, "taker_buy_quote": 632.26061}, {"ts": 1775409900000, "open": 0.0364, "high": 0.03647, "low": 0.03639, "close": 0.0364, "volume": 45972.0, "quote_volume": 1674.22555, "trades": 50, "taker_buy_quote": 534.96657}, {"ts": 1775409960000, "open": 0.03639, "high": 0.03639, "low": 0.03617, "close": 0.03621, "volume": 13714.0, "quote_volume": 497.59655, "trades": 37, "taker_buy_quote": 93.94714}, {"ts": 1775410020000, "open": 0.03622, "high": 0.0363, "low": 0.03619, "close": 0.0363, "volume": 11509.0, "quote_volume": 416.85566, "trades": 23, "taker_buy_quote": 235.87226}, {"ts": 1775410080000, "open": 0.0363, "high": 0.03633, "low": 0.03627, "close": 0.03628, "volume": 14212.0, "quote_volume": 516.05565, "trades": 22, "taker_buy_quote": 351.29948}, {"ts": 1775410140000, "open": 0.03627, "high": 0.03627, "low": 0.03618, "close": 0.03618, "volume": 40449.0, "quote_volume": 1464.58702, "trades": 53, "taker_buy_quote": 702.30899}, {"ts": 1775410200000, "open": 0.0362, "high": 0.03624, "low": 0.0361, "close": 0.03614, "volume": 100822.0, "quote_volume": 3645.62318, "trades": 107, "taker_buy_quote": 1561.6164}, {"ts": 1775410260000, "open": 0.03613, "high": 0.03618, "low": 0.03605, "close": 0.03618, "volume": 87580.0, "quote_volume": 3163.18864, "trades": 93, "taker_buy_quote": 749.10094}, {"ts": 1775410320000, "open": 0.03619, "high": 0.03629, "low": 0.03619, "close": 0.03629, "volume": 16498.0, "quote_volume": 597.8767, "trades": 26, "taker_buy_quote": 437.49872}, {"ts": 1775410380000, "open": 0.0363, "high": 0.03632, "low": 0.03616, "close": 0.03621, "volume": 16528.0, "quote_volume": 599.36788, "trades": 35, "taker_buy_quote": 166.93566}, {"ts": 1775410440000, "open": 0.03621, "high": 0.03623, "low": 0.03618, "close": 0.03622, "volume": 11978.0, "quote_volume": 433.78878, "trades": 20, "taker_buy_quote": 171.92676}, {"ts": 1775410500000, "open": 0.03623, "high": 0.0363, "low": 0.03622, "close": 0.0363, "volume": 35737.0, "quote_volume": 1295.50812, "trades": 38, "taker_buy_quote": 535.4575}, {"ts": 1775410560000, "open": 0.03628, "high": 0.03632, "low": 0.03624, "close": 0.03629, "volume": 23459.0, "quote_volume": 851.19289, "trades": 35, "taker_buy_quote": 286.14251}, {"ts": 1775410620000, "open": 0.03629, "high": 0.03633, "low": 0.03619, "close": 0.03621, "volume": 43201.0, "quote_volume": 1566.49203, "trades": 52, "taker_buy_quote": 191.24084}, {"ts": 1775410680000, "open": 0.0362, "high": 0.0362, "low": 0.03604, "close": 0.03609, "volume": 53534.0, "quote_volume": 1933.37891, "trades": 54, "taker_buy_quote": 364.47364}, {"ts": 1775410740000, "open": 0.03611, "high": 0.03611, "low": 0.0361, "close": 0.0361, "volume": 1404.0, "quote_volume": 50.68844, "trades": 2, "taker_buy_quote": 14.58844}, {"ts": 1775410800000, "open": 0.03612, "high": 0.03617, "low": 0.03604, "close": 0.0361, "volume": 45451.0, "quote_volume": 1640.82992, "trades": 41, "taker_buy_quote": 844.06776}, {"ts": 1775410860000, "open": 0.0361, "high": 0.03632, "low": 0.03609, "close": 0.03632, "volume": 50549.0, "quote_volume": 1828.18152, "trades": 60, "taker_buy_quote": 1679.79198}, {"ts": 1775410920000, "open": 0.0363, "high": 0.03645, "low": 0.03629, "close": 0.03641, "volume": 116193.0, "quote_volume": 4228.36424, "trades": 77, "taker_buy_quote": 2301.68381}, {"ts": 1775410980000, "open": 0.03642, "high": 0.03643, "low": 0.0364, "close": 0.03643, "volume": 18140.0, "quote_volume": 660.40481, "trades": 8, "taker_buy_quote": 208.60801}, {"ts": 1775411040000, "open": 0.0364, "high": 0.03644, "low": 0.03629, "close": 0.03629, "volume": 53261.0, "quote_volume": 1937.39227, "trades": 45, "taker_buy_quote": 1040.89715}, {"ts": 1775411100000, "open": 0.0363, "high": 0.03633, "low": 0.03629, "close": 0.03629, "volume": 17443.0, "quote_volume": 633.16299, "trades": 20, "taker_buy_quote": 78.46015}, {"ts": 1775411160000, "open": 0.03632, "high": 0.03633, "low": 0.03629, "close": 0.03632, "volume": 36021.0, "quote_volume": 1307.5958, "trades": 32, "taker_buy_quote": 195.84546}, {"ts": 1775411220000, "open": 0.0363, "high": 0.0363, "low": 0.03629, "close": 0.03629, "volume": 1000.0, "quote_volume": 36.29311, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775411280000, "open": 0.03632, "high": 0.03634, "low": 0.03626, "close": 0.03629, "volume": 44701.0, "quote_volume": 1622.65601, "trades": 41, "taker_buy_quote": 321.36523}, {"ts": 1775411340000, "open": 0.03627, "high": 0.03627, "low": 0.03616, "close": 0.03618, "volume": 95623.0, "quote_volume": 3464.12207, "trades": 51, "taker_buy_quote": 115.74848}, {"ts": 1775411400000, "open": 0.0362, "high": 0.03624, "low": 0.03619, "close": 0.03619, "volume": 26197.0, "quote_volume": 948.50941, "trades": 34, "taker_buy_quote": 369.25766}, {"ts": 1775411460000, "open": 0.0362, "high": 0.03622, "low": 0.03615, "close": 0.0362, "volume": 38836.0, "quote_volume": 1405.01779, "trades": 28, "taker_buy_quote": 176.73285}, {"ts": 1775411520000, "open": 0.0362, "high": 0.03622, "low": 0.03612, "close": 0.0362, "volume": 235350.0, "quote_volume": 8510.13333, "trades": 57, "taker_buy_quote": 5964.15893}, {"ts": 1775411580000, "open": 0.0362, "high": 0.03621, "low": 0.03618, "close": 0.03618, "volume": 20343.0, "quote_volume": 736.30302, "trades": 28, "taker_buy_quote": 80.3585}, {"ts": 1775411640000, "open": 0.03619, "high": 0.03629, "low": 0.03619, "close": 0.03629, "volume": 25053.0, "quote_volume": 907.65291, "trades": 23, "taker_buy_quote": 856.22205}, {"ts": 1775411700000, "open": 0.0363, "high": 0.03634, "low": 0.03628, "close": 0.03628, "volume": 85760.0, "quote_volume": 3113.39052, "trades": 48, "taker_buy_quote": 286.97761}, {"ts": 1775411760000, "open": 0.03628, "high": 0.03628, "low": 0.03628, "close": 0.03628, "volume": 75.0, "quote_volume": 2.721, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775411820000, "open": 0.03627, "high": 0.03627, "low": 0.03619, "close": 0.03619, "volume": 39439.0, "quote_volume": 1429.33301, "trades": 27, "taker_buy_quote": 71.65959}, {"ts": 1775411880000, "open": 0.03622, "high": 0.03634, "low": 0.03622, "close": 0.0363, "volume": 35520.0, "quote_volume": 1289.48459, "trades": 37, "taker_buy_quote": 513.11822}, {"ts": 1775411940000, "open": 0.0363, "high": 0.03633, "low": 0.03629, "close": 0.03629, "volume": 18538.0, "quote_volume": 673.06186, "trades": 22, "taker_buy_quote": 164.83496}, {"ts": 1775412000000, "open": 0.03632, "high": 0.03633, "low": 0.03629, "close": 0.03629, "volume": 22969.0, "quote_volume": 833.86889, "trades": 16, "taker_buy_quote": 85.65784}, {"ts": 1775412060000, "open": 0.0363, "high": 0.0364, "low": 0.03629, "close": 0.03637, "volume": 43069.0, "quote_volume": 1566.47984, "trades": 45, "taker_buy_quote": 649.3086}, {"ts": 1775412120000, "open": 0.03639, "high": 0.03639, "low": 0.03639, "close": 0.03639, "volume": 180.0, "quote_volume": 6.5502, "trades": 1, "taker_buy_quote": 6.5502}, {"ts": 1775412180000, "open": 0.03641, "high": 0.03644, "low": 0.03638, "close": 0.03638, "volume": 44016.0, "quote_volume": 1602.70748, "trades": 51, "taker_buy_quote": 664.59769}, {"ts": 1775412240000, "open": 0.03637, "high": 0.03637, "low": 0.03625, "close": 0.03628, "volume": 50728.0, "quote_volume": 1842.41547, "trades": 41, "taker_buy_quote": 292.76444}, {"ts": 1775412300000, "open": 0.03629, "high": 0.03638, "low": 0.03629, "close": 0.03629, "volume": 28149.0, "quote_volume": 1022.91218, "trades": 43, "taker_buy_quote": 606.02981}, {"ts": 1775412360000, "open": 0.03628, "high": 0.03628, "low": 0.03625, "close": 0.03625, "volume": 22194.0, "quote_volume": 804.78964, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775412420000, "open": 0.03625, "high": 0.03625, "low": 0.03606, "close": 0.03606, "volume": 64780.0, "quote_volume": 2345.59616, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775412480000, "open": 0.03605, "high": 0.0361, "low": 0.03602, "close": 0.03604, "volume": 30461.0, "quote_volume": 1098.17311, "trades": 24, "taker_buy_quote": 559.32339}, {"ts": 1775412540000, "open": 0.03605, "high": 0.03609, "low": 0.03605, "close": 0.03609, "volume": 5217.0, "quote_volume": 188.21319, "trades": 6, "taker_buy_quote": 173.36059}, {"ts": 1775412600000, "open": 0.03606, "high": 0.03606, "low": 0.03601, "close": 0.03602, "volume": 26624.0, "quote_volume": 959.26729, "trades": 18, "taker_buy_quote": 185.39426}, {"ts": 1775412660000, "open": 0.03606, "high": 0.03622, "low": 0.03562, "close": 0.03622, "volume": 565066.0, "quote_volume": 20258.29444, "trades": 332, "taker_buy_quote": 10810.37058}, {"ts": 1775412720000, "open": 0.03622, "high": 0.03623, "low": 0.03619, "close": 0.03623, "volume": 19377.0, "quote_volume": 701.56703, "trades": 24, "taker_buy_quote": 438.32001}, {"ts": 1775412780000, "open": 0.0362, "high": 0.03638, "low": 0.0362, "close": 0.03629, "volume": 144031.0, "quote_volume": 5229.11427, "trades": 138, "taker_buy_quote": 2388.31637}, {"ts": 1775412840000, "open": 0.03633, "high": 0.03639, "low": 0.03617, "close": 0.03617, "volume": 41637.0, "quote_volume": 1511.88952, "trades": 65, "taker_buy_quote": 587.5296}, {"ts": 1775412900000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 1424.0, "quote_volume": 51.5488, "trades": 2, "taker_buy_quote": 51.5488}, {"ts": 1775412960000, "open": 0.03617, "high": 0.0362, "low": 0.03612, "close": 0.0362, "volume": 15732.0, "quote_volume": 568.6126, "trades": 20, "taker_buy_quote": 44.87151}, {"ts": 1775413020000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413080000, "open": 0.03616, "high": 0.03616, "low": 0.03606, "close": 0.03612, "volume": 32478.0, "quote_volume": 1172.70411, "trades": 36, "taker_buy_quote": 215.35786}, {"ts": 1775413140000, "open": 0.0361, "high": 0.03618, "low": 0.0361, "close": 0.03618, "volume": 12573.0, "quote_volume": 454.39791, "trades": 16, "taker_buy_quote": 454.39791}, {"ts": 1775413200000, "open": 0.03614, "high": 0.03631, "low": 0.03612, "close": 0.03631, "volume": 16698.0, "quote_volume": 604.25608, "trades": 31, "taker_buy_quote": 350.45607}, {"ts": 1775413260000, "open": 0.0363, "high": 0.03633, "low": 0.03626, "close": 0.03626, "volume": 17587.0, "quote_volume": 638.39311, "trades": 23, "taker_buy_quote": 313.61817}, {"ts": 1775413320000, "open": 0.03625, "high": 0.03631, "low": 0.0362, "close": 0.03631, "volume": 23494.0, "quote_volume": 851.54162, "trades": 37, "taker_buy_quote": 617.45451}, {"ts": 1775413380000, "open": 0.03632, "high": 0.03636, "low": 0.03627, "close": 0.0363, "volume": 16869.0, "quote_volume": 612.84359, "trades": 41, "taker_buy_quote": 266.77702}, {"ts": 1775413440000, "open": 0.03631, "high": 0.03638, "low": 0.03627, "close": 0.0363, "volume": 22271.0, "quote_volume": 809.1946, "trades": 52, "taker_buy_quote": 363.57439}, {"ts": 1775413500000, "open": 0.03628, "high": 0.03628, "low": 0.03627, "close": 0.03627, "volume": 4644.0, "quote_volume": 168.48214, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775413560000, "open": 0.03631, "high": 0.03632, "low": 0.03631, "close": 0.03632, "volume": 1158.0, "quote_volume": 42.05457, "trades": 5, "taker_buy_quote": 42.05457}, {"ts": 1775413620000, "open": 0.03632, "high": 0.03633, "low": 0.03628, "close": 0.03628, "volume": 6644.0, "quote_volume": 241.26708, "trades": 6, "taker_buy_quote": 175.52181}, {"ts": 1775413680000, "open": 0.03628, "high": 0.03628, "low": 0.03618, "close": 0.03618, "volume": 85682.0, "quote_volume": 3105.8683, "trades": 42, "taker_buy_quote": 60.02685}, {"ts": 1775413740000, "open": 0.03618, "high": 0.03627, "low": 0.03613, "close": 0.03627, "volume": 27051.0, "quote_volume": 978.88595, "trades": 27, "taker_buy_quote": 451.49947}, {"ts": 1775413800000, "open": 0.03627, "high": 0.0363, "low": 0.03627, "close": 0.03629, "volume": 8697.0, "quote_volume": 315.56341, "trades": 13, "taker_buy_quote": 315.56341}, {"ts": 1775413860000, "open": 0.03629, "high": 0.03629, "low": 0.03629, "close": 0.03629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413920000, "open": 0.03627, "high": 0.03627, "low": 0.03627, "close": 0.03627, "volume": 1205.0, "quote_volume": 43.70535, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413980000, "open": 0.0363, "high": 0.03631, "low": 0.03628, "close": 0.03628, "volume": 3925.0, "quote_volume": 142.43074, "trades": 5, "taker_buy_quote": 11.03672}, {"ts": 1775414040000, "open": 0.03629, "high": 0.03631, "low": 0.03629, "close": 0.0363, "volume": 4410.0, "quote_volume": 160.07775, "trades": 8, "taker_buy_quote": 160.07775}, {"ts": 1775414100000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414160000, "open": 0.03629, "high": 0.03629, "low": 0.03619, "close": 0.03619, "volume": 26487.0, "quote_volume": 959.31863, "trades": 27, "taker_buy_quote": 6.80372}, {"ts": 1775414220000, "open": 0.03619, "high": 0.03619, "low": 0.03619, "close": 0.03619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414280000, "open": 0.03618, "high": 0.0362, "low": 0.03616, "close": 0.0362, "volume": 4340.0, "quote_volume": 157.04157, "trades": 8, "taker_buy_quote": 62.64952}, {"ts": 1775414340000, "open": 0.0362, "high": 0.03623, "low": 0.03617, "close": 0.03617, "volume": 12216.0, "quote_volume": 442.27606, "trades": 21, "taker_buy_quote": 202.59314}, {"ts": 1775414400000, "open": 0.0362, "high": 0.03625, "low": 0.0362, "close": 0.03625, "volume": 27420.0, "quote_volume": 993.67454, "trades": 12, "taker_buy_quote": 780.41328}, {"ts": 1775414460000, "open": 0.03625, "high": 0.03625, "low": 0.03618, "close": 0.03618, "volume": 2533.0, "quote_volume": 91.70428, "trades": 9, "taker_buy_quote": 5.51}, {"ts": 1775414520000, "open": 0.03619, "high": 0.0362, "low": 0.03617, "close": 0.03617, "volume": 3913.0, "quote_volume": 141.6008, "trades": 9, "taker_buy_quote": 104.41185}, {"ts": 1775414580000, "open": 0.03618, "high": 0.03618, "low": 0.03613, "close": 0.03617, "volume": 34303.0, "quote_volume": 1240.36884, "trades": 25, "taker_buy_quote": 203.52227}, {"ts": 1775414640000, "open": 0.03618, "high": 0.03626, "low": 0.03618, "close": 0.03623, "volume": 12066.0, "quote_volume": 437.12266, "trades": 14, "taker_buy_quote": 127.41558}, {"ts": 1775414700000, "open": 0.03626, "high": 0.03627, "low": 0.03626, "close": 0.03627, "volume": 2869.0, "quote_volume": 104.03146, "trades": 8, "taker_buy_quote": 104.03146}, {"ts": 1775414760000, "open": 0.03627, "high": 0.03627, "low": 0.03624, "close": 0.03624, "volume": 1522.0, "quote_volume": 55.18805, "trades": 5, "taker_buy_quote": 35.36325}, {"ts": 1775414820000, "open": 0.03625, "high": 0.03625, "low": 0.03624, "close": 0.03624, "volume": 2148.0, "quote_volume": 77.85421, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775414880000, "open": 0.03626, "high": 0.03629, "low": 0.03626, "close": 0.03629, "volume": 5490.0, "quote_volume": 199.16065, "trades": 13, "taker_buy_quote": 193.03102}, {"ts": 1775414940000, "open": 0.03627, "high": 0.03627, "low": 0.03625, "close": 0.03625, "volume": 11537.0, "quote_volume": 418.40945, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775415000000, "open": 0.03625, "high": 0.03626, "low": 0.0362, "close": 0.03626, "volume": 38310.0, "quote_volume": 1388.54042, "trades": 16, "taker_buy_quote": 570.25975}, {"ts": 1775415060000, "open": 0.03627, "high": 0.0363, "low": 0.03624, "close": 0.03624, "volume": 19120.0, "quote_volume": 693.24523, "trades": 17, "taker_buy_quote": 126.54384}, {"ts": 1775415120000, "open": 0.03626, "high": 0.03627, "low": 0.03626, "close": 0.03627, "volume": 8232.0, "quote_volume": 298.54344, "trades": 8, "taker_buy_quote": 298.54344}, {"ts": 1775415180000, "open": 0.03628, "high": 0.03629, "low": 0.03623, "close": 0.03623, "volume": 9331.0, "quote_volume": 338.23185, "trades": 12, "taker_buy_quote": 11.03064}, {"ts": 1775415240000, "open": 0.03623, "high": 0.03623, "low": 0.03616, "close": 0.03616, "volume": 40166.0, "quote_volume": 1454.11642, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775415300000, "open": 0.03616, "high": 0.03616, "low": 0.03613, "close": 0.03613, "volume": 16470.0, "quote_volume": 595.17278, "trades": 17, "taker_buy_quote": 143.34838}, {"ts": 1775415360000, "open": 0.03615, "high": 0.03615, "low": 0.03615, "close": 0.03615, "volume": 153.0, "quote_volume": 5.53095, "trades": 1, "taker_buy_quote": 5.53095}, {"ts": 1775415420000, "open": 0.03613, "high": 0.03615, "low": 0.03608, "close": 0.03614, "volume": 138807.0, "quote_volume": 5013.15188, "trades": 40, "taker_buy_quote": 4400.26496}, {"ts": 1775415480000, "open": 0.03615, "high": 0.03618, "low": 0.03612, "close": 0.03612, "volume": 37067.0, "quote_volume": 1339.99942, "trades": 30, "taker_buy_quote": 614.04055}, {"ts": 1775415540000, "open": 0.03611, "high": 0.03611, "low": 0.036, "close": 0.03602, "volume": 24702.0, "quote_volume": 889.88272, "trades": 29, "taker_buy_quote": 119.31745}, {"ts": 1775415600000, "open": 0.03604, "high": 0.03605, "low": 0.03602, "close": 0.03602, "volume": 26853.0, "quote_volume": 967.73183, "trades": 14, "taker_buy_quote": 129.43481}, {"ts": 1775415660000, "open": 0.03605, "high": 0.03607, "low": 0.03604, "close": 0.03606, "volume": 18604.0, "quote_volume": 670.71456, "trades": 12, "taker_buy_quote": 255.61969}, {"ts": 1775415720000, "open": 0.03604, "high": 0.03607, "low": 0.036, "close": 0.03604, "volume": 95408.0, "quote_volume": 3437.9678, "trades": 44, "taker_buy_quote": 2605.30124}, {"ts": 1775415780000, "open": 0.03602, "high": 0.03604, "low": 0.036, "close": 0.03602, "volume": 7196.0, "quote_volume": 259.18628, "trades": 11, "taker_buy_quote": 119.36123}, {"ts": 1775415840000, "open": 0.03601, "high": 0.03604, "low": 0.03591, "close": 0.03591, "volume": 99959.0, "quote_volume": 3595.52696, "trades": 53, "taker_buy_quote": 1462.51116}, {"ts": 1775415900000, "open": 0.03592, "high": 0.03597, "low": 0.03582, "close": 0.03592, "volume": 159102.0, "quote_volume": 5711.7563, "trades": 112, "taker_buy_quote": 2582.97005}, {"ts": 1775415960000, "open": 0.03592, "high": 0.03593, "low": 0.03584, "close": 0.03592, "volume": 86795.0, "quote_volume": 3114.25, "trades": 61, "taker_buy_quote": 1692.87485}, {"ts": 1775416020000, "open": 0.03593, "high": 0.03593, "low": 0.03588, "close": 0.03593, "volume": 39793.0, "quote_volume": 1429.46759, "trades": 13, "taker_buy_quote": 121.39354}, {"ts": 1775416080000, "open": 0.03593, "high": 0.03597, "low": 0.03593, "close": 0.03597, "volume": 27894.0, "quote_volume": 1002.44726, "trades": 22, "taker_buy_quote": 229.45776}, {"ts": 1775416140000, "open": 0.03598, "high": 0.03621, "low": 0.03598, "close": 0.03621, "volume": 84661.0, "quote_volume": 3056.32096, "trades": 68, "taker_buy_quote": 2467.08831}, {"ts": 1775416200000, "open": 0.03618, "high": 0.03626, "low": 0.03615, "close": 0.03618, "volume": 70123.0, "quote_volume": 2538.13898, "trades": 55, "taker_buy_quote": 1481.16932}, {"ts": 1775416260000, "open": 0.03616, "high": 0.03618, "low": 0.03605, "close": 0.03605, "volume": 232661.0, "quote_volume": 8400.90326, "trades": 52, "taker_buy_quote": 829.14757}, {"ts": 1775416320000, "open": 0.03607, "high": 0.0362, "low": 0.03607, "close": 0.03618, "volume": 41246.0, "quote_volume": 1490.63311, "trades": 38, "taker_buy_quote": 874.49895}, {"ts": 1775416380000, "open": 0.03617, "high": 0.03622, "low": 0.03616, "close": 0.03616, "volume": 12267.0, "quote_volume": 444.08646, "trades": 15, "taker_buy_quote": 399.04946}, {"ts": 1775416440000, "open": 0.03617, "high": 0.03617, "low": 0.03617, "close": 0.03617, "volume": 418.0, "quote_volume": 15.11906, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416500000, "open": 0.03616, "high": 0.03621, "low": 0.03614, "close": 0.0362, "volume": 24903.0, "quote_volume": 901.16131, "trades": 20, "taker_buy_quote": 764.39662}, {"ts": 1775416560000, "open": 0.03616, "high": 0.03619, "low": 0.03605, "close": 0.03619, "volume": 114047.0, "quote_volume": 4119.80369, "trades": 59, "taker_buy_quote": 701.54611}, {"ts": 1775416620000, "open": 0.03619, "high": 0.03619, "low": 0.03619, "close": 0.03619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416680000, "open": 0.03619, "high": 0.0362, "low": 0.03619, "close": 0.03619, "volume": 3969.0, "quote_volume": 143.63983, "trades": 5, "taker_buy_quote": 82.33397}, {"ts": 1775416740000, "open": 0.03619, "high": 0.03628, "low": 0.03618, "close": 0.03628, "volume": 25202.0, "quote_volume": 912.41746, "trades": 22, "taker_buy_quote": 899.85953}, {"ts": 1775416800000, "open": 0.03625, "high": 0.03625, "low": 0.0362, "close": 0.03622, "volume": 9330.0, "quote_volume": 338.07362, "trades": 13, "taker_buy_quote": 86.2274}, {"ts": 1775416860000, "open": 0.03622, "high": 0.03629, "low": 0.03622, "close": 0.03624, "volume": 37763.0, "quote_volume": 1369.21756, "trades": 26, "taker_buy_quote": 1263.86072}, {"ts": 1775416920000, "open": 0.0362, "high": 0.03629, "low": 0.03614, "close": 0.03626, "volume": 151841.0, "quote_volume": 5500.42864, "trades": 79, "taker_buy_quote": 4418.85434}, {"ts": 1775416980000, "open": 0.03623, "high": 0.03629, "low": 0.03623, "close": 0.03626, "volume": 20944.0, "quote_volume": 759.37371, "trades": 18, "taker_buy_quote": 669.63021}, {"ts": 1775417040000, "open": 0.03627, "high": 0.0363, "low": 0.03623, "close": 0.03626, "volume": 24497.0, "quote_volume": 888.32641, "trades": 16, "taker_buy_quote": 269.03582}, {"ts": 1775417100000, "open": 0.03626, "high": 0.03632, "low": 0.03624, "close": 0.0363, "volume": 110552.0, "quote_volume": 4011.20276, "trades": 41, "taker_buy_quote": 3394.3807}, {"ts": 1775417160000, "open": 0.03629, "high": 0.03632, "low": 0.03628, "close": 0.03629, "volume": 12311.0, "quote_volume": 446.77336, "trades": 16, "taker_buy_quote": 212.77022}, {"ts": 1775417220000, "open": 0.03628, "high": 0.03637, "low": 0.03628, "close": 0.03634, "volume": 50172.0, "quote_volume": 1822.88448, "trades": 31, "taker_buy_quote": 1516.57625}, {"ts": 1775417280000, "open": 0.03635, "high": 0.03635, "low": 0.03633, "close": 0.03633, "volume": 1718.0, "quote_volume": 62.42428, "trades": 2, "taker_buy_quote": 16.97545}, {"ts": 1775417340000, "open": 0.03632, "high": 0.03635, "low": 0.0363, "close": 0.03632, "volume": 9481.0, "quote_volume": 344.31925, "trades": 19, "taker_buy_quote": 76.00367}, {"ts": 1775417400000, "open": 0.03634, "high": 0.03644, "low": 0.03634, "close": 0.03644, "volume": 51277.0, "quote_volume": 1866.40777, "trades": 48, "taker_buy_quote": 1437.26377}, {"ts": 1775417460000, "open": 0.03644, "high": 0.03649, "low": 0.03641, "close": 0.03641, "volume": 45283.0, "quote_volume": 1650.58116, "trades": 58, "taker_buy_quote": 258.47173}, {"ts": 1775417520000, "open": 0.03642, "high": 0.03649, "low": 0.03642, "close": 0.03645, "volume": 144695.0, "quote_volume": 5275.00928, "trades": 100, "taker_buy_quote": 3827.28326}, {"ts": 1775417580000, "open": 0.03647, "high": 0.03699, "low": 0.03647, "close": 0.03679, "volume": 438980.0, "quote_volume": 16130.99593, "trades": 247, "taker_buy_quote": 9056.97178}, {"ts": 1775417640000, "open": 0.03676, "high": 0.03695, "low": 0.03676, "close": 0.03692, "volume": 159353.0, "quote_volume": 5877.32309, "trades": 103, "taker_buy_quote": 3846.97356}, {"ts": 1775417700000, "open": 0.03688, "high": 0.03703, "low": 0.03682, "close": 0.03693, "volume": 297135.0, "quote_volume": 10976.58975, "trades": 129, "taker_buy_quote": 8462.15502}, {"ts": 1775417760000, "open": 0.03693, "high": 0.03729, "low": 0.0369, "close": 0.03722, "volume": 446110.0, "quote_volume": 16545.05704, "trades": 239, "taker_buy_quote": 7654.4458}, {"ts": 1775417820000, "open": 0.03714, "high": 0.0372, "low": 0.03714, "close": 0.0372, "volume": 2679.0, "quote_volume": 99.6363, "trades": 5, "taker_buy_quote": 85.7088}, {"ts": 1775417880000, "open": 0.0372, "high": 0.03739, "low": 0.03704, "close": 0.03704, "volume": 285192.0, "quote_volume": 10617.71498, "trades": 165, "taker_buy_quote": 5734.69298}, {"ts": 1775417940000, "open": 0.03703, "high": 0.03733, "low": 0.03682, "close": 0.03715, "volume": 798150.0, "quote_volume": 29550.67895, "trades": 280, "taker_buy_quote": 15966.27525}, {"ts": 1775418000000, "open": 0.03714, "high": 0.03721, "low": 0.03706, "close": 0.03721, "volume": 47440.0, "quote_volume": 1760.43024, "trades": 48, "taker_buy_quote": 1563.58953}, {"ts": 1775418060000, "open": 0.03722, "high": 0.03722, "low": 0.03703, "close": 0.03709, "volume": 97493.0, "quote_volume": 3615.30589, "trades": 38, "taker_buy_quote": 2717.04533}, {"ts": 1775418120000, "open": 0.03711, "high": 0.03711, "low": 0.0369, "close": 0.03691, "volume": 62525.0, "quote_volume": 2313.68252, "trades": 53, "taker_buy_quote": 691.61609}, {"ts": 1775418180000, "open": 0.0369, "high": 0.0369, "low": 0.03676, "close": 0.03687, "volume": 198462.0, "quote_volume": 7306.66804, "trades": 66, "taker_buy_quote": 5401.44663}, {"ts": 1775418240000, "open": 0.03688, "high": 0.03688, "low": 0.03682, "close": 0.03683, "volume": 41083.0, "quote_volume": 1514.30553, "trades": 20, "taker_buy_quote": 10.12825}, {"ts": 1775418300000, "open": 0.03681, "high": 0.03681, "low": 0.03681, "close": 0.03681, "volume": 150.0, "quote_volume": 5.5215, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418360000, "open": 0.03683, "high": 0.03683, "low": 0.0368, "close": 0.03682, "volume": 16393.0, "quote_volume": 603.36537, "trades": 9, "taker_buy_quote": 597.84537}, {"ts": 1775418420000, "open": 0.03682, "high": 0.03682, "low": 0.03682, "close": 0.03682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418480000, "open": 0.03679, "high": 0.0369, "low": 0.03678, "close": 0.03689, "volume": 8924.0, "quote_volume": 328.75529, "trades": 18, "taker_buy_quote": 262.85799}, {"ts": 1775418540000, "open": 0.0369, "high": 0.0371, "low": 0.0369, "close": 0.0371, "volume": 226296.0, "quote_volume": 8357.6999, "trades": 73, "taker_buy_quote": 7670.93461}, {"ts": 1775418600000, "open": 0.03711, "high": 0.03712, "low": 0.03703, "close": 0.03705, "volume": 32501.0, "quote_volume": 1204.80469, "trades": 17, "taker_buy_quote": 50.77787}, {"ts": 1775418660000, "open": 0.03705, "high": 0.03709, "low": 0.03698, "close": 0.03698, "volume": 30540.0, "quote_volume": 1131.51562, "trades": 30, "taker_buy_quote": 600.25344}, {"ts": 1775418720000, "open": 0.03699, "high": 0.03718, "low": 0.03699, "close": 0.03713, "volume": 61902.0, "quote_volume": 2295.38936, "trades": 59, "taker_buy_quote": 1120.04357}, {"ts": 1775418780000, "open": 0.03709, "high": 0.03715, "low": 0.03707, "close": 0.03715, "volume": 9825.0, "quote_volume": 364.54098, "trades": 15, "taker_buy_quote": 150.32758}, {"ts": 1775418840000, "open": 0.03715, "high": 0.03732, "low": 0.03715, "close": 0.03726, "volume": 66349.0, "quote_volume": 2470.79561, "trades": 59, "taker_buy_quote": 1394.67686}, {"ts": 1775418900000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 4157.0, "quote_volume": 154.87896, "trades": 8, "taker_buy_quote": 11.0408}, {"ts": 1775418960000, "open": 0.0372, "high": 0.0373, "low": 0.03716, "close": 0.03723, "volume": 36577.0, "quote_volume": 1361.352, "trades": 41, "taker_buy_quote": 578.64842}, {"ts": 1775419020000, "open": 0.03722, "high": 0.03722, "low": 0.03722, "close": 0.03722, "volume": 1070.0, "quote_volume": 39.8254, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775419080000, "open": 0.03723, "high": 0.03723, "low": 0.03723, "close": 0.03723, "volume": 1131.0, "quote_volume": 42.10713, "trades": 3, "taker_buy_quote": 42.10713}, {"ts": 1775419140000, "open": 0.03721, "high": 0.03721, "low": 0.03714, "close": 0.03714, "volume": 7506.0, "quote_volume": 279.1025, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775419200000, "open": 0.03714, "high": 0.03716, "low": 0.03714, "close": 0.03716, "volume": 7441.0, "quote_volume": 276.39026, "trades": 7, "taker_buy_quote": 276.39026}, {"ts": 1775419260000, "open": 0.03713, "high": 0.03713, "low": 0.03694, "close": 0.03698, "volume": 49845.0, "quote_volume": 1844.76086, "trades": 50, "taker_buy_quote": 915.15661}, {"ts": 1775419320000, "open": 0.03698, "high": 0.03698, "low": 0.03683, "close": 0.03689, "volume": 88969.0, "quote_volume": 3280.44466, "trades": 61, "taker_buy_quote": 1565.06956}, {"ts": 1775419380000, "open": 0.0369, "high": 0.03701, "low": 0.0369, "close": 0.03695, "volume": 30337.0, "quote_volume": 1121.60524, "trades": 32, "taker_buy_quote": 1000.90154}, {"ts": 1775419440000, "open": 0.03691, "high": 0.03694, "low": 0.03686, "close": 0.03691, "volume": 49982.0, "quote_volume": 1844.35329, "trades": 20, "taker_buy_quote": 194.08277}, {"ts": 1775419500000, "open": 0.03692, "high": 0.03699, "low": 0.03692, "close": 0.03694, "volume": 24283.0, "quote_volume": 897.54395, "trades": 29, "taker_buy_quote": 663.3568}, {"ts": 1775419560000, "open": 0.03694, "high": 0.03703, "low": 0.03694, "close": 0.037, "volume": 26424.0, "quote_volume": 977.07654, "trades": 27, "taker_buy_quote": 807.33318}, {"ts": 1775419620000, "open": 0.037, "high": 0.03718, "low": 0.037, "close": 0.03709, "volume": 158284.0, "quote_volume": 5876.08192, "trades": 47, "taker_buy_quote": 2899.70976}, {"ts": 1775419680000, "open": 0.03714, "high": 0.0372, "low": 0.03714, "close": 0.03717, "volume": 9569.0, "quote_volume": 355.61461, "trades": 16, "taker_buy_quote": 210.25593}, {"ts": 1775419740000, "open": 0.03717, "high": 0.03728, "low": 0.03713, "close": 0.03724, "volume": 33455.0, "quote_volume": 1244.30296, "trades": 37, "taker_buy_quote": 213.52312}, {"ts": 1775419800000, "open": 0.03729, "high": 0.03734, "low": 0.03726, "close": 0.03729, "volume": 51875.0, "quote_volume": 1935.53014, "trades": 27, "taker_buy_quote": 770.37347}, {"ts": 1775419860000, "open": 0.03733, "high": 0.03742, "low": 0.03723, "close": 0.03731, "volume": 122990.0, "quote_volume": 4595.57656, "trades": 55, "taker_buy_quote": 3619.76711}, {"ts": 1775419920000, "open": 0.03731, "high": 0.03731, "low": 0.03731, "close": 0.03731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419980000, "open": 0.03733, "high": 0.03734, "low": 0.03714, "close": 0.03728, "volume": 26803.0, "quote_volume": 997.97425, "trades": 51, "taker_buy_quote": 706.29232}, {"ts": 1775420040000, "open": 0.03725, "high": 0.03732, "low": 0.03721, "close": 0.03726, "volume": 58480.0, "quote_volume": 2179.73261, "trades": 39, "taker_buy_quote": 1659.92255}, {"ts": 1775420100000, "open": 0.03727, "high": 0.03728, "low": 0.03709, "close": 0.03709, "volume": 467876.0, "quote_volume": 17422.16007, "trades": 51, "taker_buy_quote": 91.45914}, {"ts": 1775420160000, "open": 0.03711, "high": 0.03714, "low": 0.03711, "close": 0.03714, "volume": 2938.0, "quote_volume": 109.10112, "trades": 2, "taker_buy_quote": 89.06172}, {"ts": 1775420220000, "open": 0.03714, "high": 0.03722, "low": 0.03712, "close": 0.03712, "volume": 35994.0, "quote_volume": 1338.08374, "trades": 29, "taker_buy_quote": 950.84386}, {"ts": 1775420280000, "open": 0.03712, "high": 0.03712, "low": 0.03707, "close": 0.03709, "volume": 3821.0, "quote_volume": 141.67545, "trades": 14, "taker_buy_quote": 62.1323}, {"ts": 1775420340000, "open": 0.0371, "high": 0.03713, "low": 0.0371, "close": 0.03711, "volume": 4152.0, "quote_volume": 154.06781, "trades": 6, "taker_buy_quote": 117.81134}, {"ts": 1775420400000, "open": 0.03711, "high": 0.03716, "low": 0.0371, "close": 0.03716, "volume": 3451.0, "quote_volume": 128.09832, "trades": 10, "taker_buy_quote": 44.49781}, {"ts": 1775420460000, "open": 0.03715, "high": 0.03719, "low": 0.03714, "close": 0.03717, "volume": 14262.0, "quote_volume": 529.9506, "trades": 18, "taker_buy_quote": 385.332}, {"ts": 1775420520000, "open": 0.0372, "high": 0.0372, "low": 0.03719, "close": 0.0372, "volume": 3309.0, "quote_volume": 123.08937, "trades": 6, "taker_buy_quote": 5.5056}, {"ts": 1775420580000, "open": 0.03719, "high": 0.03719, "low": 0.03705, "close": 0.03709, "volume": 47116.0, "quote_volume": 1748.20522, "trades": 35, "taker_buy_quote": 648.43296}, {"ts": 1775420640000, "open": 0.03709, "high": 0.03709, "low": 0.03702, "close": 0.03703, "volume": 8195.0, "quote_volume": 303.60318, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775420700000, "open": 0.03701, "high": 0.03701, "low": 0.03687, "close": 0.03696, "volume": 95970.0, "quote_volume": 3544.3835, "trades": 44, "taker_buy_quote": 2144.70641}, {"ts": 1775420760000, "open": 0.03691, "high": 0.03691, "low": 0.03691, "close": 0.03691, "volume": 983.0, "quote_volume": 36.28253, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420820000, "open": 0.03695, "high": 0.03708, "low": 0.03695, "close": 0.03703, "volume": 27572.0, "quote_volume": 1020.72672, "trades": 35, "taker_buy_quote": 503.21332}, {"ts": 1775420880000, "open": 0.03699, "high": 0.03699, "low": 0.03689, "close": 0.03689, "volume": 30066.0, "quote_volume": 1111.34969, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775420940000, "open": 0.03689, "high": 0.03691, "low": 0.03676, "close": 0.03676, "volume": 166025.0, "quote_volume": 6110.77074, "trades": 46, "taker_buy_quote": 2412.2377}, {"ts": 1775421000000, "open": 0.03679, "high": 0.03679, "low": 0.03678, "close": 0.03678, "volume": 1347.0, "quote_volume": 49.54907, "trades": 3, "taker_buy_quote": 11.36811}, {"ts": 1775421060000, "open": 0.03678, "high": 0.03678, "low": 0.03656, "close": 0.03667, "volume": 65603.0, "quote_volume": 2402.564, "trades": 57, "taker_buy_quote": 870.21932}, {"ts": 1775421120000, "open": 0.03669, "high": 0.03669, "low": 0.03669, "close": 0.03669, "volume": 705.0, "quote_volume": 25.86645, "trades": 2, "taker_buy_quote": 25.86645}, {"ts": 1775421180000, "open": 0.03668, "high": 0.03671, "low": 0.03659, "close": 0.0366, "volume": 37708.0, "quote_volume": 1381.84477, "trades": 38, "taker_buy_quote": 127.70927}, {"ts": 1775421240000, "open": 0.03661, "high": 0.03666, "low": 0.03661, "close": 0.03662, "volume": 21065.0, "quote_volume": 771.3977, "trades": 20, "taker_buy_quote": 644.36507}, {"ts": 1775421300000, "open": 0.0366, "high": 0.03662, "low": 0.03658, "close": 0.03661, "volume": 2986.0, "quote_volume": 109.30556, "trades": 9, "taker_buy_quote": 93.02166}, {"ts": 1775421360000, "open": 0.03661, "high": 0.03665, "low": 0.03661, "close": 0.03665, "volume": 6872.0, "quote_volume": 251.69222, "trades": 16, "taker_buy_quote": 162.77886}, {"ts": 1775421420000, "open": 0.0366, "high": 0.03665, "low": 0.03659, "close": 0.03665, "volume": 7076.0, "quote_volume": 259.18672, "trades": 11, "taker_buy_quote": 211.7211}, {"ts": 1775421480000, "open": 0.03662, "high": 0.03662, "low": 0.03662, "close": 0.03662, "volume": 822.0, "quote_volume": 30.10164, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421540000, "open": 0.03661, "high": 0.0367, "low": 0.03661, "close": 0.0367, "volume": 18490.0, "quote_volume": 677.83201, "trades": 19, "taker_buy_quote": 626.76106}, {"ts": 1775421600000, "open": 0.03668, "high": 0.03668, "low": 0.03668, "close": 0.03668, "volume": 1068.0, "quote_volume": 39.17424, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775421660000, "open": 0.03666, "high": 0.03666, "low": 0.03664, "close": 0.03664, "volume": 1582.0, "quote_volume": 57.98338, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775421720000, "open": 0.03664, "high": 0.0367, "low": 0.03664, "close": 0.03668, "volume": 14015.0, "quote_volume": 514.03045, "trades": 20, "taker_buy_quote": 347.72523}, {"ts": 1775421780000, "open": 0.03671, "high": 0.03671, "low": 0.03671, "close": 0.03671, "volume": 150.0, "quote_volume": 5.5065, "trades": 1, "taker_buy_quote": 5.5065}, {"ts": 1775421840000, "open": 0.0367, "high": 0.03675, "low": 0.03663, "close": 0.03663, "volume": 28488.0, "quote_volume": 1045.2775, "trades": 41, "taker_buy_quote": 740.28994}, {"ts": 1775421900000, "open": 0.03662, "high": 0.03662, "low": 0.03658, "close": 0.03658, "volume": 755.0, "quote_volume": 27.633, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775421960000, "open": 0.03657, "high": 0.03657, "low": 0.03639, "close": 0.03639, "volume": 244644.0, "quote_volume": 8917.59333, "trades": 90, "taker_buy_quote": 3668.1809}, {"ts": 1775422020000, "open": 0.03639, "high": 0.03639, "low": 0.03634, "close": 0.03639, "volume": 47637.0, "quote_volume": 1732.31483, "trades": 26, "taker_buy_quote": 983.04485}, {"ts": 1775422080000, "open": 0.03635, "high": 0.03635, "low": 0.03622, "close": 0.03623, "volume": 62003.0, "quote_volume": 2249.8821, "trades": 53, "taker_buy_quote": 852.72433}, {"ts": 1775422140000, "open": 0.03626, "high": 0.03636, "low": 0.03621, "close": 0.03623, "volume": 32125.0, "quote_volume": 1165.25197, "trades": 41, "taker_buy_quote": 560.38777}, {"ts": 1775422200000, "open": 0.03627, "high": 0.03636, "low": 0.03623, "close": 0.03624, "volume": 40965.0, "quote_volume": 1485.63693, "trades": 53, "taker_buy_quote": 600.30604}, {"ts": 1775422260000, "open": 0.03627, "high": 0.03632, "low": 0.03626, "close": 0.03632, "volume": 16800.0, "quote_volume": 609.71717, "trades": 15, "taker_buy_quote": 217.90498}, {"ts": 1775422320000, "open": 0.03631, "high": 0.0364, "low": 0.03631, "close": 0.03637, "volume": 14548.0, "quote_volume": 528.8996, "trades": 25, "taker_buy_quote": 384.07044}, {"ts": 1775422380000, "open": 0.03637, "high": 0.03637, "low": 0.03637, "close": 0.03637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422440000, "open": 0.0364, "high": 0.03642, "low": 0.0364, "close": 0.03642, "volume": 2899.0, "quote_volume": 105.57854, "trades": 4, "taker_buy_quote": 105.57854}, {"ts": 1775422500000, "open": 0.0364, "high": 0.03648, "low": 0.0364, "close": 0.03643, "volume": 27215.0, "quote_volume": 992.14715, "trades": 26, "taker_buy_quote": 943.85346}, {"ts": 1775422560000, "open": 0.03644, "high": 0.03645, "low": 0.03644, "close": 0.03645, "volume": 2710.0, "quote_volume": 98.76461, "trades": 3, "taker_buy_quote": 98.76461}, {"ts": 1775422620000, "open": 0.03642, "high": 0.03642, "low": 0.03641, "close": 0.03641, "volume": 1155.0, "quote_volume": 42.06182, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775422680000, "open": 0.03641, "high": 0.03641, "low": 0.03641, "close": 0.03641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422740000, "open": 0.0364, "high": 0.0364, "low": 0.03633, "close": 0.03638, "volume": 17470.0, "quote_volume": 635.28669, "trades": 19, "taker_buy_quote": 14.04268}, {"ts": 1775422800000, "open": 0.03641, "high": 0.03644, "low": 0.03641, "close": 0.03643, "volume": 14956.0, "quote_volume": 544.64368, "trades": 21, "taker_buy_quote": 544.64368}, {"ts": 1775422860000, "open": 0.03639, "high": 0.03642, "low": 0.03639, "close": 0.03642, "volume": 6240.0, "quote_volume": 227.11841, "trades": 10, "taker_buy_quote": 70.56863}, {"ts": 1775422920000, "open": 0.03639, "high": 0.03644, "low": 0.03633, "close": 0.03644, "volume": 38935.0, "quote_volume": 1417.21634, "trades": 56, "taker_buy_quote": 1039.65253}, {"ts": 1775422980000, "open": 0.03644, "high": 0.03644, "low": 0.03642, "close": 0.03642, "volume": 989.0, "quote_volume": 36.03612, "trades": 2, "taker_buy_quote": 30.50028}, {"ts": 1775423040000, "open": 0.03642, "high": 0.03642, "low": 0.03642, "close": 0.03642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423100000, "open": 0.03644, "high": 0.03648, "low": 0.03643, "close": 0.03648, "volume": 25369.0, "quote_volume": 924.56518, "trades": 15, "taker_buy_quote": 924.56518}, {"ts": 1775423160000, "open": 0.03649, "high": 0.03653, "low": 0.03635, "close": 0.03637, "volume": 67427.0, "quote_volume": 2455.45485, "trades": 56, "taker_buy_quote": 1320.02313}, {"ts": 1775423220000, "open": 0.03634, "high": 0.03634, "low": 0.03633, "close": 0.03633, "volume": 1131.0, "quote_volume": 41.09902, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775423280000, "open": 0.03633, "high": 0.03633, "low": 0.03629, "close": 0.03631, "volume": 25639.0, "quote_volume": 930.95673, "trades": 12, "taker_buy_quote": 461.07568}, {"ts": 1775423340000, "open": 0.0363, "high": 0.03631, "low": 0.0363, "close": 0.03631, "volume": 8826.0, "quote_volume": 320.39772, "trades": 6, "taker_buy_quote": 320.39772}, {"ts": 1775423400000, "open": 0.03631, "high": 0.03635, "low": 0.03631, "close": 0.03634, "volume": 30662.0, "quote_volume": 1114.0855, "trades": 21, "taker_buy_quote": 659.08121}, {"ts": 1775423460000, "open": 0.03634, "high": 0.0365, "low": 0.03634, "close": 0.03647, "volume": 36756.0, "quote_volume": 1338.68544, "trades": 36, "taker_buy_quote": 1159.71129}, {"ts": 1775423520000, "open": 0.03645, "high": 0.03645, "low": 0.03627, "close": 0.03631, "volume": 51746.0, "quote_volume": 1882.38532, "trades": 52, "taker_buy_quote": 917.62}, {"ts": 1775423580000, "open": 0.03631, "high": 0.03641, "low": 0.03631, "close": 0.03633, "volume": 33393.0, "quote_volume": 1213.79579, "trades": 39, "taker_buy_quote": 1061.94481}, {"ts": 1775423640000, "open": 0.03632, "high": 0.03635, "low": 0.03631, "close": 0.03631, "volume": 17130.0, "quote_volume": 622.16944, "trades": 18, "taker_buy_quote": 550.76871}, {"ts": 1775423700000, "open": 0.0363, "high": 0.0363, "low": 0.03614, "close": 0.03614, "volume": 65208.0, "quote_volume": 2359.49525, "trades": 75, "taker_buy_quote": 1413.71167}, {"ts": 1775423760000, "open": 0.03615, "high": 0.03619, "low": 0.03611, "close": 0.03619, "volume": 44492.0, "quote_volume": 1607.84937, "trades": 42, "taker_buy_quote": 1390.6623}, {"ts": 1775423820000, "open": 0.0362, "high": 0.03625, "low": 0.03617, "close": 0.03618, "volume": 47387.0, "quote_volume": 1715.50586, "trades": 40, "taker_buy_quote": 709.41175}, {"ts": 1775423880000, "open": 0.03622, "high": 0.03622, "low": 0.03616, "close": 0.03617, "volume": 21319.0, "quote_volume": 771.75598, "trades": 18, "taker_buy_quote": 534.20526}, {"ts": 1775423940000, "open": 0.0362, "high": 0.03621, "low": 0.0361, "close": 0.0361, "volume": 35821.0, "quote_volume": 1295.34178, "trades": 19, "taker_buy_quote": 137.94449}, {"ts": 1775424000000, "open": 0.0361, "high": 0.0361, "low": 0.03607, "close": 0.03607, "volume": 5526.0, "quote_volume": 199.37958, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775424060000, "open": 0.03609, "high": 0.03609, "low": 0.03607, "close": 0.03608, "volume": 9439.0, "quote_volume": 340.58035, "trades": 8, "taker_buy_quote": 237.49229}, {"ts": 1775424120000, "open": 0.03606, "high": 0.03606, "low": 0.03602, "close": 0.03602, "volume": 23227.0, "quote_volume": 836.96142, "trades": 13, "taker_buy_quote": 7.78032}, {"ts": 1775424180000, "open": 0.03602, "high": 0.03614, "low": 0.03602, "close": 0.03611, "volume": 83467.0, "quote_volume": 3007.93523, "trades": 38, "taker_buy_quote": 2884.58332}, {"ts": 1775424240000, "open": 0.03607, "high": 0.03615, "low": 0.03607, "close": 0.03611, "volume": 30763.0, "quote_volume": 1110.98323, "trades": 38, "taker_buy_quote": 880.95547}, {"ts": 1775424300000, "open": 0.03613, "high": 0.03617, "low": 0.03603, "close": 0.03605, "volume": 32305.0, "quote_volume": 1166.60122, "trades": 36, "taker_buy_quote": 333.09581}, {"ts": 1775424360000, "open": 0.03604, "high": 0.03607, "low": 0.03604, "close": 0.03605, "volume": 6668.0, "quote_volume": 240.37915, "trades": 6, "taker_buy_quote": 132.36727}, {"ts": 1775424420000, "open": 0.03605, "high": 0.03608, "low": 0.03605, "close": 0.03608, "volume": 33022.0, "quote_volume": 1190.67502, "trades": 17, "taker_buy_quote": 1155.4444}, {"ts": 1775424480000, "open": 0.03606, "high": 0.03608, "low": 0.03606, "close": 0.03608, "volume": 4286.0, "quote_volume": 154.57532, "trades": 8, "taker_buy_quote": 154.57532}, {"ts": 1775424540000, "open": 0.03606, "high": 0.03606, "low": 0.03601, "close": 0.03601, "volume": 26671.0, "quote_volume": 960.92734, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775424600000, "open": 0.03603, "high": 0.03606, "low": 0.03603, "close": 0.03606, "volume": 3663.0, "quote_volume": 132.06764, "trades": 7, "taker_buy_quote": 132.06764}, {"ts": 1775424660000, "open": 0.03606, "high": 0.03606, "low": 0.03591, "close": 0.03593, "volume": 88804.0, "quote_volume": 3195.49797, "trades": 46, "taker_buy_quote": 294.05241}, {"ts": 1775424720000, "open": 0.03596, "high": 0.03596, "low": 0.03596, "close": 0.03596, "volume": 264.0, "quote_volume": 9.49344, "trades": 1, "taker_buy_quote": 9.49344}, {"ts": 1775424780000, "open": 0.03596, "high": 0.03601, "low": 0.03596, "close": 0.03599, "volume": 30884.0, "quote_volume": 1111.3756, "trades": 16, "taker_buy_quote": 1111.3756}, {"ts": 1775424840000, "open": 0.03599, "high": 0.03602, "low": 0.03597, "close": 0.03602, "volume": 13187.0, "quote_volume": 474.79098, "trades": 15, "taker_buy_quote": 466.7337}, {"ts": 1775424900000, "open": 0.03602, "high": 0.03604, "low": 0.03601, "close": 0.03602, "volume": 4894.0, "quote_volume": 176.28057, "trades": 11, "taker_buy_quote": 176.28057}, {"ts": 1775424960000, "open": 0.03602, "high": 0.03602, "low": 0.03596, "close": 0.036, "volume": 58934.0, "quote_volume": 2121.63155, "trades": 24, "taker_buy_quote": 577.30656}, {"ts": 1775425020000, "open": 0.03602, "high": 0.03607, "low": 0.03599, "close": 0.036, "volume": 26849.0, "quote_volume": 967.39919, "trades": 26, "taker_buy_quote": 651.27962}, {"ts": 1775425080000, "open": 0.03598, "high": 0.03598, "low": 0.03597, "close": 0.03597, "volume": 1142.0, "quote_volume": 41.07927, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775425140000, "open": 0.03599, "high": 0.03599, "low": 0.03596, "close": 0.03596, "volume": 354.0, "quote_volume": 12.73398, "trades": 3, "taker_buy_quote": 4.96662}, {"ts": 1775425200000, "open": 0.03596, "high": 0.03596, "low": 0.03596, "close": 0.03596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425260000, "open": 0.03599, "high": 0.03605, "low": 0.03599, "close": 0.03604, "volume": 39869.0, "quote_volume": 1435.41428, "trades": 17, "taker_buy_quote": 1315.26648}, {"ts": 1775425320000, "open": 0.03604, "high": 0.03604, "low": 0.03604, "close": 0.03604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425380000, "open": 0.03604, "high": 0.03629, "low": 0.03603, "close": 0.03619, "volume": 238526.0, "quote_volume": 8636.51974, "trades": 76, "taker_buy_quote": 6882.24737}, {"ts": 1775425440000, "open": 0.0362, "high": 0.0362, "low": 0.03617, "close": 0.03619, "volume": 5326.0, "quote_volume": 192.72091, "trades": 8, "taker_buy_quote": 60.50968}, {"ts": 1775425500000, "open": 0.03618, "high": 0.03619, "low": 0.03617, "close": 0.03619, "volume": 36061.0, "quote_volume": 1304.59772, "trades": 7, "taker_buy_quote": 110.57051}, {"ts": 1775425560000, "open": 0.03619, "high": 0.03625, "low": 0.03618, "close": 0.03619, "volume": 22970.0, "quote_volume": 831.96992, "trades": 19, "taker_buy_quote": 597.45463}, {"ts": 1775425620000, "open": 0.03621, "high": 0.03624, "low": 0.03615, "close": 0.03615, "volume": 33243.0, "quote_volume": 1203.05646, "trades": 23, "taker_buy_quote": 636.2842}, {"ts": 1775425680000, "open": 0.03618, "high": 0.03625, "low": 0.03617, "close": 0.03617, "volume": 26441.0, "quote_volume": 957.27741, "trades": 31, "taker_buy_quote": 809.66361}, {"ts": 1775425740000, "open": 0.03618, "high": 0.0362, "low": 0.03618, "close": 0.03619, "volume": 12030.0, "quote_volume": 435.26722, "trades": 4, "taker_buy_quote": 435.26722}, {"ts": 1775425800000, "open": 0.03618, "high": 0.03618, "low": 0.03618, "close": 0.03618, "volume": 1077.0, "quote_volume": 38.96586, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775425860000, "open": 0.03618, "high": 0.03627, "low": 0.03618, "close": 0.03627, "volume": 16846.0, "quote_volume": 610.23741, "trades": 19, "taker_buy_quote": 599.52813}, {"ts": 1775425920000, "open": 0.03627, "high": 0.03627, "low": 0.03627, "close": 0.03627, "volume": 1865.0, "quote_volume": 67.64355, "trades": 4, "taker_buy_quote": 67.64355}, {"ts": 1775425980000, "open": 0.03626, "high": 0.03627, "low": 0.03626, "close": 0.03627, "volume": 2495.0, "quote_volume": 90.48097, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775426040000, "open": 0.03625, "high": 0.03625, "low": 0.03625, "close": 0.03625, "volume": 1380.0, "quote_volume": 50.025, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775426100000, "open": 0.03626, "high": 0.03626, "low": 0.03625, "close": 0.03625, "volume": 1992.0, "quote_volume": 72.2224, "trades": 5, "taker_buy_quote": 44.9624}, {"ts": 1775426160000, "open": 0.03624, "high": 0.03633, "low": 0.03621, "close": 0.03628, "volume": 79949.0, "quote_volume": 2900.65193, "trades": 48, "taker_buy_quote": 2493.45591}, {"ts": 1775426220000, "open": 0.03626, "high": 0.03631, "low": 0.03626, "close": 0.0363, "volume": 23415.0, "quote_volume": 849.41692, "trades": 18, "taker_buy_quote": 730.31662}, {"ts": 1775426280000, "open": 0.03631, "high": 0.03632, "low": 0.03631, "close": 0.03632, "volume": 7575.0, "quote_volume": 275.074, "trades": 3, "taker_buy_quote": 275.074}, {"ts": 1775426340000, "open": 0.0363, "high": 0.03632, "low": 0.0363, "close": 0.03631, "volume": 42860.0, "quote_volume": 1556.50507, "trades": 12, "taker_buy_quote": 566.66504}, {"ts": 1775426400000, "open": 0.0363, "high": 0.0363, "low": 0.03625, "close": 0.03625, "volume": 4456.0, "quote_volume": 161.62059, "trades": 11, "taker_buy_quote": 29.97875}, {"ts": 1775426460000, "open": 0.03624, "high": 0.03624, "low": 0.03621, "close": 0.03621, "volume": 2213.0, "quote_volume": 80.14185, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775426520000, "open": 0.03621, "high": 0.03621, "low": 0.03621, "close": 0.03621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426580000, "open": 0.03621, "high": 0.03621, "low": 0.03621, "close": 0.03621, "volume": 289.0, "quote_volume": 10.46469, "trades": 2, "taker_buy_quote": 10.46469}, {"ts": 1775426640000, "open": 0.03621, "high": 0.03621, "low": 0.03621, "close": 0.03621, "volume": 4604.0, "quote_volume": 166.71084, "trades": 3, "taker_buy_quote": 166.71084}, {"ts": 1775426700000, "open": 0.03621, "high": 0.03621, "low": 0.03621, "close": 0.03621, "volume": 145.0, "quote_volume": 5.25045, "trades": 1, "taker_buy_quote": 5.25045}, {"ts": 1775426760000, "open": 0.0362, "high": 0.03627, "low": 0.03619, "close": 0.03627, "volume": 16333.0, "quote_volume": 591.2515, "trades": 18, "taker_buy_quote": 520.23969}, {"ts": 1775426820000, "open": 0.03628, "high": 0.03645, "low": 0.03628, "close": 0.03645, "volume": 14572.0, "quote_volume": 530.23469, "trades": 32, "taker_buy_quote": 530.23469}, {"ts": 1775426880000, "open": 0.03646, "high": 0.03667, "low": 0.03646, "close": 0.0365, "volume": 106526.0, "quote_volume": 3895.42917, "trades": 73, "taker_buy_quote": 1461.30781}, {"ts": 1775426940000, "open": 0.0365, "high": 0.0365, "low": 0.03641, "close": 0.03646, "volume": 44306.0, "quote_volume": 1615.73129, "trades": 26, "taker_buy_quote": 140.56038}, {"ts": 1775427000000, "open": 0.03644, "high": 0.03645, "low": 0.03643, "close": 0.03643, "volume": 11462.0, "quote_volume": 417.68168, "trades": 6, "taker_buy_quote": 37.36125}, {"ts": 1775427060000, "open": 0.03644, "high": 0.03644, "low": 0.03644, "close": 0.03644, "volume": 458.0, "quote_volume": 16.68952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775427120000, "open": 0.03644, "high": 0.03648, "low": 0.03635, "close": 0.03648, "volume": 107478.0, "quote_volume": 3912.29812, "trades": 70, "taker_buy_quote": 2094.32681}, {"ts": 1775427180000, "open": 0.03646, "high": 0.03646, "low": 0.03638, "close": 0.03643, "volume": 29148.0, "quote_volume": 1061.36667, "trades": 30, "taker_buy_quote": 262.30366}, {"ts": 1775427240000, "open": 0.03644, "high": 0.03644, "low": 0.03644, "close": 0.03644, "volume": 532.0, "quote_volume": 19.38608, "trades": 1, "taker_buy_quote": 19.38608}, {"ts": 1775427300000, "open": 0.03646, "high": 0.03648, "low": 0.03645, "close": 0.03646, "volume": 16627.0, "quote_volume": 606.34472, "trades": 14, "taker_buy_quote": 299.16356}, {"ts": 1775427360000, "open": 0.03644, "high": 0.03644, "low": 0.03623, "close": 0.03625, "volume": 116520.0, "quote_volume": 4230.80954, "trades": 61, "taker_buy_quote": 890.4147}, {"ts": 1775427420000, "open": 0.03622, "high": 0.03622, "low": 0.03618, "close": 0.03618, "volume": 10043.0, "quote_volume": 363.46664, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775427480000, "open": 0.03622, "high": 0.03622, "low": 0.03622, "close": 0.03622, "volume": 11641.0, "quote_volume": 421.63702, "trades": 4, "taker_buy_quote": 421.63702}, {"ts": 1775427540000, "open": 0.03621, "high": 0.03621, "low": 0.03621, "close": 0.03621, "volume": 7911.0, "quote_volume": 286.45731, "trades": 2, "taker_buy_quote": 286.45731}, {"ts": 1775427600000, "open": 0.0362, "high": 0.0362, "low": 0.03611, "close": 0.03613, "volume": 47122.0, "quote_volume": 1703.03802, "trades": 28, "taker_buy_quote": 78.29371}, {"ts": 1775427660000, "open": 0.03611, "high": 0.03611, "low": 0.03599, "close": 0.03599, "volume": 12315.0, "quote_volume": 443.75062, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775427720000, "open": 0.03599, "high": 0.03599, "low": 0.03599, "close": 0.03599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427780000, "open": 0.03599, "high": 0.03599, "low": 0.03599, "close": 0.03599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427840000, "open": 0.03603, "high": 0.0362, "low": 0.03603, "close": 0.0362, "volume": 29057.0, "quote_volume": 1049.90525, "trades": 42, "taker_buy_quote": 882.97136}, {"ts": 1775427900000, "open": 0.0362, "high": 0.0362, "low": 0.03616, "close": 0.03616, "volume": 2416.0, "quote_volume": 87.44543, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775427960000, "open": 0.03616, "high": 0.03616, "low": 0.03616, "close": 0.03616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428020000, "open": 0.03617, "high": 0.03617, "low": 0.03617, "close": 0.03617, "volume": 1807.0, "quote_volume": 65.35919, "trades": 1, "taker_buy_quote": 65.35919}, {"ts": 1775428080000, "open": 0.03618, "high": 0.03624, "low": 0.03618, "close": 0.03621, "volume": 10126.0, "quote_volume": 366.68852, "trades": 17, "taker_buy_quote": 264.91087}, {"ts": 1775428140000, "open": 0.03625, "high": 0.03625, "low": 0.03625, "close": 0.03625, "volume": 159.0, "quote_volume": 5.76375, "trades": 2, "taker_buy_quote": 5.76375}, {"ts": 1775428200000, "open": 0.03626, "high": 0.03632, "low": 0.03623, "close": 0.03623, "volume": 26099.0, "quote_volume": 946.34593, "trades": 20, "taker_buy_quote": 183.64575}, {"ts": 1775428260000, "open": 0.03625, "high": 0.03633, "low": 0.03625, "close": 0.03633, "volume": 2861.0, "quote_volume": 103.77743, "trades": 11, "taker_buy_quote": 103.77743}, {"ts": 1775428320000, "open": 0.03633, "high": 0.03633, "low": 0.03633, "close": 0.03633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428380000, "open": 0.03634, "high": 0.03637, "low": 0.03634, "close": 0.03637, "volume": 9792.0, "quote_volume": 356.00653, "trades": 8, "taker_buy_quote": 356.00653}, {"ts": 1775428440000, "open": 0.03634, "high": 0.03634, "low": 0.03634, "close": 0.03634, "volume": 830.0, "quote_volume": 30.1622, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775428500000, "open": 0.03632, "high": 0.03632, "low": 0.03626, "close": 0.03626, "volume": 1463.0, "quote_volume": 53.08358, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775428560000, "open": 0.03625, "high": 0.03625, "low": 0.03617, "close": 0.03617, "volume": 10744.0, "quote_volume": 389.28522, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775428620000, "open": 0.03616, "high": 0.03616, "low": 0.03615, "close": 0.03615, "volume": 322.0, "quote_volume": 11.64183, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775428680000, "open": 0.03616, "high": 0.0362, "low": 0.03605, "close": 0.03605, "volume": 64246.0, "quote_volume": 2320.76759, "trades": 40, "taker_buy_quote": 419.16703}, {"ts": 1775428740000, "open": 0.03604, "high": 0.03605, "low": 0.03604, "close": 0.03605, "volume": 42377.0, "quote_volume": 1527.68295, "trades": 8, "taker_buy_quote": 1513.84359}, {"ts": 1775428800000, "open": 0.03604, "high": 0.03604, "low": 0.03603, "close": 0.03603, "volume": 2905.0, "quote_volume": 104.68282, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775428860000, "open": 0.03603, "high": 0.03603, "low": 0.03603, "close": 0.03603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428920000, "open": 0.03606, "high": 0.03606, "low": 0.03606, "close": 0.03606, "volume": 2266.0, "quote_volume": 81.71196, "trades": 1, "taker_buy_quote": 81.71196}, {"ts": 1775428980000, "open": 0.03607, "high": 0.03617, "low": 0.03607, "close": 0.03617, "volume": 41248.0, "quote_volume": 1490.53642, "trades": 23, "taker_buy_quote": 1144.4129}, {"ts": 1775429040000, "open": 0.03618, "high": 0.0363, "low": 0.03618, "close": 0.03629, "volume": 67669.0, "quote_volume": 2453.52543, "trades": 33, "taker_buy_quote": 1196.93459}, {"ts": 1775429100000, "open": 0.0363, "high": 0.03647, "low": 0.0363, "close": 0.03647, "volume": 17508.0, "quote_volume": 637.37138, "trades": 28, "taker_buy_quote": 637.37138}, {"ts": 1775429160000, "open": 0.03644, "high": 0.03648, "low": 0.03642, "close": 0.03648, "volume": 11485.0, "quote_volume": 418.72143, "trades": 9, "taker_buy_quote": 352.54943}, {"ts": 1775429220000, "open": 0.03642, "high": 0.03642, "low": 0.03636, "close": 0.03641, "volume": 34140.0, "quote_volume": 1242.45942, "trades": 24, "taker_buy_quote": 730.37018}, {"ts": 1775429280000, "open": 0.03638, "high": 0.03652, "low": 0.03637, "close": 0.03652, "volume": 14721.0, "quote_volume": 536.70704, "trades": 23, "taker_buy_quote": 465.38395}, {"ts": 1775429340000, "open": 0.03651, "high": 0.03653, "low": 0.03647, "close": 0.03652, "volume": 69374.0, "quote_volume": 2530.90019, "trades": 21, "taker_buy_quote": 1213.38134}, {"ts": 1775429400000, "open": 0.03649, "high": 0.03653, "low": 0.03646, "close": 0.03653, "volume": 10032.0, "quote_volume": 366.18624, "trades": 13, "taker_buy_quote": 202.14527}, {"ts": 1775429460000, "open": 0.03654, "high": 0.03654, "low": 0.03648, "close": 0.03652, "volume": 30282.0, "quote_volume": 1105.72117, "trades": 18, "taker_buy_quote": 521.52871}, {"ts": 1775429520000, "open": 0.03649, "high": 0.03649, "low": 0.03649, "close": 0.03649, "volume": 302.0, "quote_volume": 11.01998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429580000, "open": 0.03651, "high": 0.03657, "low": 0.03651, "close": 0.03656, "volume": 21881.0, "quote_volume": 799.43512, "trades": 20, "taker_buy_quote": 799.43512}, {"ts": 1775429640000, "open": 0.03651, "high": 0.03651, "low": 0.03637, "close": 0.03637, "volume": 26342.0, "quote_volume": 959.21948, "trades": 27, "taker_buy_quote": 106.6884}, {"ts": 1775429700000, "open": 0.03639, "high": 0.03639, "low": 0.03639, "close": 0.03639, "volume": 530.0, "quote_volume": 19.2867, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429760000, "open": 0.03639, "high": 0.03639, "low": 0.03639, "close": 0.03639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429820000, "open": 0.03638, "high": 0.03638, "low": 0.03637, "close": 0.03638, "volume": 9071.0, "quote_volume": 329.99785, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775429880000, "open": 0.03638, "high": 0.03638, "low": 0.03638, "close": 0.03638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429940000, "open": 0.03638, "high": 0.03638, "low": 0.03638, "close": 0.03638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430000000, "open": 0.03638, "high": 0.03638, "low": 0.03626, "close": 0.03626, "volume": 58759.0, "quote_volume": 2134.63466, "trades": 36, "taker_buy_quote": 104.97268}, {"ts": 1775430060000, "open": 0.03628, "high": 0.03629, "low": 0.03627, "close": 0.03627, "volume": 35152.0, "quote_volume": 1275.33182, "trades": 4, "taker_buy_quote": 1243.5593}, {"ts": 1775430120000, "open": 0.03626, "high": 0.03633, "low": 0.03621, "close": 0.03623, "volume": 79355.0, "quote_volume": 2877.11356, "trades": 51, "taker_buy_quote": 735.16559}, {"ts": 1775430180000, "open": 0.03625, "high": 0.03628, "low": 0.03623, "close": 0.03627, "volume": 16545.0, "quote_volume": 599.95289, "trades": 17, "taker_buy_quote": 325.3068}, {"ts": 1775430240000, "open": 0.03625, "high": 0.03631, "low": 0.03625, "close": 0.03627, "volume": 6270.0, "quote_volume": 227.44072, "trades": 10, "taker_buy_quote": 80.15728}, {"ts": 1775430300000, "open": 0.03626, "high": 0.03626, "low": 0.03615, "close": 0.03615, "volume": 37236.0, "quote_volume": 1348.17266, "trades": 34, "taker_buy_quote": 30.0543}, {"ts": 1775430360000, "open": 0.03618, "high": 0.03618, "low": 0.03614, "close": 0.03614, "volume": 7116.0, "quote_volume": 257.35909, "trades": 6, "taker_buy_quote": 86.68728}, {"ts": 1775430420000, "open": 0.03614, "high": 0.03619, "low": 0.03613, "close": 0.03619, "volume": 12586.0, "quote_volume": 455.18838, "trades": 9, "taker_buy_quote": 361.74063}, {"ts": 1775430480000, "open": 0.03614, "high": 0.03621, "low": 0.03612, "close": 0.03616, "volume": 46393.0, "quote_volume": 1678.04005, "trades": 34, "taker_buy_quote": 978.80134}, {"ts": 1775430540000, "open": 0.03615, "high": 0.03616, "low": 0.03612, "close": 0.03614, "volume": 24848.0, "quote_volume": 898.09787, "trades": 21, "taker_buy_quote": 534.37397}, {"ts": 1775430600000, "open": 0.03614, "high": 0.03617, "low": 0.03614, "close": 0.03617, "volume": 8313.0, "quote_volume": 300.60101, "trades": 12, "taker_buy_quote": 228.62271}, {"ts": 1775430660000, "open": 0.03618, "high": 0.0362, "low": 0.03618, "close": 0.0362, "volume": 4426.0, "quote_volume": 160.18731, "trades": 5, "taker_buy_quote": 160.18731}, {"ts": 1775430720000, "open": 0.03621, "high": 0.03621, "low": 0.03621, "close": 0.03621, "volume": 3258.0, "quote_volume": 117.97218, "trades": 3, "taker_buy_quote": 117.97218}, {"ts": 1775430780000, "open": 0.03622, "high": 0.0364, "low": 0.03622, "close": 0.0364, "volume": 46388.0, "quote_volume": 1683.25348, "trades": 47, "taker_buy_quote": 1509.02519}, {"ts": 1775430840000, "open": 0.0364, "high": 0.0364, "low": 0.03639, "close": 0.03639, "volume": 5176.0, "quote_volume": 188.40468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775430900000, "open": 0.03641, "high": 0.03661, "low": 0.03641, "close": 0.0365, "volume": 142930.0, "quote_volume": 5221.67539, "trades": 113, "taker_buy_quote": 3299.63257}, {"ts": 1775430960000, "open": 0.0365, "high": 0.03659, "low": 0.03648, "close": 0.03659, "volume": 34494.0, "quote_volume": 1259.73394, "trades": 32, "taker_buy_quote": 305.53413}, {"ts": 1775431020000, "open": 0.0366, "high": 0.03663, "low": 0.0366, "close": 0.03663, "volume": 11743.0, "quote_volume": 429.83406, "trades": 17, "taker_buy_quote": 293.75526}, {"ts": 1775431080000, "open": 0.03661, "high": 0.03661, "low": 0.03661, "close": 0.03661, "volume": 1180.0, "quote_volume": 43.1998, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775431140000, "open": 0.03663, "high": 0.0367, "low": 0.03663, "close": 0.0367, "volume": 8572.0, "quote_volume": 314.07354, "trades": 17, "taker_buy_quote": 314.07354}, {"ts": 1775431200000, "open": 0.03671, "high": 0.03671, "low": 0.03668, "close": 0.03668, "volume": 5981.0, "quote_volume": 219.48112, "trades": 7, "taker_buy_quote": 5.5065}, {"ts": 1775431260000, "open": 0.03668, "high": 0.03675, "low": 0.03667, "close": 0.03673, "volume": 40817.0, "quote_volume": 1497.0532, "trades": 19, "taker_buy_quote": 1232.86652}, {"ts": 1775431320000, "open": 0.03667, "high": 0.03667, "low": 0.03659, "close": 0.03659, "volume": 22588.0, "quote_volume": 827.28107, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775431380000, "open": 0.03658, "high": 0.03668, "low": 0.03656, "close": 0.03665, "volume": 29038.0, "quote_volume": 1064.1284, "trades": 29, "taker_buy_quote": 844.90909}, {"ts": 1775431440000, "open": 0.03665, "high": 0.0367, "low": 0.03665, "close": 0.0367, "volume": 2223.0, "quote_volume": 81.55102, "trades": 8, "taker_buy_quote": 70.48272}, {"ts": 1775431500000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 4291.0, "quote_volume": 157.4797, "trades": 4, "taker_buy_quote": 157.4797}, {"ts": 1775431560000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431620000, "open": 0.0367, "high": 0.03671, "low": 0.0367, "close": 0.03671, "volume": 1009.0, "quote_volume": 37.0318, "trades": 3, "taker_buy_quote": 37.0318}, {"ts": 1775431680000, "open": 0.03671, "high": 0.03671, "low": 0.03671, "close": 0.03671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431740000, "open": 0.03672, "high": 0.03677, "low": 0.03652, "close": 0.03672, "volume": 162497.0, "quote_volume": 5954.3152, "trades": 78, "taker_buy_quote": 1098.82882}, {"ts": 1775431800000, "open": 0.03672, "high": 0.03679, "low": 0.03666, "close": 0.03666, "volume": 65645.0, "quote_volume": 2412.3192, "trades": 28, "taker_buy_quote": 281.05591}, {"ts": 1775431860000, "open": 0.03669, "high": 0.03675, "low": 0.03669, "close": 0.0367, "volume": 15365.0, "quote_volume": 564.1854, "trades": 15, "taker_buy_quote": 245.29952}, {"ts": 1775431920000, "open": 0.03673, "high": 0.0368, "low": 0.03672, "close": 0.03677, "volume": 27993.0, "quote_volume": 1029.30984, "trades": 23, "taker_buy_quote": 849.50058}, {"ts": 1775431980000, "open": 0.03679, "high": 0.03683, "low": 0.03679, "close": 0.03681, "volume": 5822.0, "quote_volume": 214.28844, "trades": 12, "taker_buy_quote": 214.28844}, {"ts": 1775432040000, "open": 0.03677, "high": 0.03679, "low": 0.03672, "close": 0.03675, "volume": 18649.0, "quote_volume": 685.22592, "trades": 23, "taker_buy_quote": 150.32532}, {"ts": 1775432100000, "open": 0.03677, "high": 0.03679, "low": 0.03674, "close": 0.03679, "volume": 2556.0, "quote_volume": 93.97744, "trades": 7, "taker_buy_quote": 65.02632}, {"ts": 1775432160000, "open": 0.03677, "high": 0.03677, "low": 0.03663, "close": 0.0367, "volume": 47687.0, "quote_volume": 1750.14351, "trades": 35, "taker_buy_quote": 524.23718}, {"ts": 1775432220000, "open": 0.03671, "high": 0.03672, "low": 0.03664, "close": 0.03664, "volume": 11180.0, "quote_volume": 410.01875, "trades": 17, "taker_buy_quote": 104.08606}, {"ts": 1775432280000, "open": 0.03665, "high": 0.03666, "low": 0.03662, "close": 0.03666, "volume": 13775.0, "quote_volume": 504.74217, "trades": 15, "taker_buy_quote": 110.56656}, {"ts": 1775432340000, "open": 0.03666, "high": 0.03674, "low": 0.03666, "close": 0.03674, "volume": 20710.0, "quote_volume": 759.7726, "trades": 18, "taker_buy_quote": 759.7726}, {"ts": 1775432400000, "open": 0.03675, "high": 0.03677, "low": 0.03672, "close": 0.03672, "volume": 16258.0, "quote_volume": 597.77464, "trades": 9, "taker_buy_quote": 181.43543}, {"ts": 1775432460000, "open": 0.03671, "high": 0.03672, "low": 0.03671, "close": 0.03672, "volume": 2077.0, "quote_volume": 76.26594, "trades": 4, "taker_buy_quote": 70.75944}, {"ts": 1775432520000, "open": 0.03672, "high": 0.03672, "low": 0.03669, "close": 0.03669, "volume": 3762.0, "quote_volume": 138.08868, "trades": 8, "taker_buy_quote": 86.79178}, {"ts": 1775432580000, "open": 0.0367, "high": 0.0367, "low": 0.03664, "close": 0.03664, "volume": 8826.0, "quote_volume": 323.58162, "trades": 14, "taker_buy_quote": 31.0482}, {"ts": 1775432640000, "open": 0.03666, "high": 0.03666, "low": 0.03663, "close": 0.03665, "volume": 69502.0, "quote_volume": 2545.95473, "trades": 15, "taker_buy_quote": 2283.88604}, {"ts": 1775432700000, "open": 0.03666, "high": 0.03674, "low": 0.03666, "close": 0.03672, "volume": 26536.0, "quote_volume": 974.20107, "trades": 22, "taker_buy_quote": 642.55823}, {"ts": 1775432760000, "open": 0.03672, "high": 0.03672, "low": 0.03671, "close": 0.03671, "volume": 536.0, "quote_volume": 19.68042, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775432820000, "open": 0.03671, "high": 0.03671, "low": 0.03671, "close": 0.03671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432880000, "open": 0.0367, "high": 0.0367, "low": 0.03666, "close": 0.03666, "volume": 17807.0, "quote_volume": 653.00812, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775432940000, "open": 0.03667, "high": 0.03667, "low": 0.03664, "close": 0.03664, "volume": 623.0, "quote_volume": 22.83786, "trades": 3, "taker_buy_quote": 11.77107}, {"ts": 1775433000000, "open": 0.03663, "high": 0.03663, "low": 0.0365, "close": 0.03658, "volume": 249651.0, "quote_volume": 9127.301, "trades": 74, "taker_buy_quote": 3173.89848}, {"ts": 1775433060000, "open": 0.03659, "high": 0.0366, "low": 0.03658, "close": 0.0366, "volume": 10231.0, "quote_volume": 374.33882, "trades": 6, "taker_buy_quote": 374.33882}, {"ts": 1775433120000, "open": 0.03659, "high": 0.03659, "low": 0.03659, "close": 0.03659, "volume": 311.0, "quote_volume": 11.37949, "trades": 1, "taker_buy_quote": 11.37949}, {"ts": 1775433180000, "open": 0.03657, "high": 0.03657, "low": 0.03656, "close": 0.03656, "volume": 6963.0, "quote_volume": 254.62718, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775433240000, "open": 0.03655, "high": 0.03659, "low": 0.03655, "close": 0.03659, "volume": 4137.0, "quote_volume": 151.32883, "trades": 9, "taker_buy_quote": 126.25553}, {"ts": 1775433300000, "open": 0.0366, "high": 0.03661, "low": 0.03657, "close": 0.03661, "volume": 9640.0, "quote_volume": 352.82803, "trades": 13, "taker_buy_quote": 214.33035}, {"ts": 1775433360000, "open": 0.03661, "high": 0.03663, "low": 0.03658, "close": 0.03658, "volume": 16381.0, "quote_volume": 599.53969, "trades": 14, "taker_buy_quote": 134.03071}, {"ts": 1775433420000, "open": 0.03658, "high": 0.03658, "low": 0.03658, "close": 0.03658, "volume": 1366.0, "quote_volume": 49.96828, "trades": 1, "taker_buy_quote": 49.96828}, {"ts": 1775433480000, "open": 0.03659, "high": 0.03667, "low": 0.03659, "close": 0.03667, "volume": 38319.0, "quote_volume": 1403.53379, "trades": 33, "taker_buy_quote": 1047.06487}, {"ts": 1775433540000, "open": 0.03668, "high": 0.03668, "low": 0.03668, "close": 0.03668, "volume": 150.0, "quote_volume": 5.502, "trades": 1, "taker_buy_quote": 5.502}, {"ts": 1775433600000, "open": 0.03669, "high": 0.03671, "low": 0.03666, "close": 0.03666, "volume": 17503.0, "quote_volume": 642.0002, "trades": 11, "taker_buy_quote": 28.95969}, {"ts": 1775433660000, "open": 0.03669, "high": 0.03678, "low": 0.03653, "close": 0.03656, "volume": 158403.0, "quote_volume": 5808.13746, "trades": 100, "taker_buy_quote": 2264.46435}, {"ts": 1775433720000, "open": 0.03654, "high": 0.03655, "low": 0.03643, "close": 0.03643, "volume": 77506.0, "quote_volume": 2830.95309, "trades": 30, "taker_buy_quote": 4.99639}, {"ts": 1775433780000, "open": 0.03644, "high": 0.03644, "low": 0.03618, "close": 0.03618, "volume": 69110.0, "quote_volume": 2511.54953, "trades": 56, "taker_buy_quote": 414.21271}, {"ts": 1775433840000, "open": 0.03618, "high": 0.03632, "low": 0.03618, "close": 0.03632, "volume": 48838.0, "quote_volume": 1768.93164, "trades": 26, "taker_buy_quote": 1768.93164}, {"ts": 1775433900000, "open": 0.03631, "high": 0.03631, "low": 0.03627, "close": 0.03627, "volume": 5454.0, "quote_volume": 197.95387, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775433960000, "open": 0.03632, "high": 0.03634, "low": 0.03626, "close": 0.03628, "volume": 44568.0, "quote_volume": 1617.77293, "trades": 36, "taker_buy_quote": 1105.68809}, {"ts": 1775434020000, "open": 0.03626, "high": 0.03626, "low": 0.03622, "close": 0.03624, "volume": 1755.0, "quote_volume": 63.5846, "trades": 8, "taker_buy_quote": 5.9796}, {"ts": 1775434080000, "open": 0.03621, "high": 0.03621, "low": 0.03603, "close": 0.03605, "volume": 119536.0, "quote_volume": 4311.6764, "trades": 57, "taker_buy_quote": 1770.98075}, {"ts": 1775434140000, "open": 0.03605, "high": 0.0361, "low": 0.03568, "close": 0.03591, "volume": 880414.0, "quote_volume": 31653.41772, "trades": 269, "taker_buy_quote": 19327.14927}, {"ts": 1775434200000, "open": 0.03588, "high": 0.03588, "low": 0.03567, "close": 0.03567, "volume": 87265.0, "quote_volume": 3118.72915, "trades": 51, "taker_buy_quote": 621.1272}, {"ts": 1775434260000, "open": 0.03571, "high": 0.03575, "low": 0.03564, "close": 0.03571, "volume": 91089.0, "quote_volume": 3251.53729, "trades": 55, "taker_buy_quote": 1645.54408}, {"ts": 1775434320000, "open": 0.03571, "high": 0.0359, "low": 0.03566, "close": 0.03586, "volume": 94592.0, "quote_volume": 3382.76268, "trades": 84, "taker_buy_quote": 1774.82759}, {"ts": 1775434380000, "open": 0.03585, "high": 0.03608, "low": 0.03585, "close": 0.03608, "volume": 107264.0, "quote_volume": 3860.01576, "trades": 54, "taker_buy_quote": 3672.53914}, {"ts": 1775434440000, "open": 0.03608, "high": 0.03608, "low": 0.03608, "close": 0.03608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434500000, "open": 0.03606, "high": 0.03613, "low": 0.03605, "close": 0.03606, "volume": 23809.0, "quote_volume": 858.98757, "trades": 19, "taker_buy_quote": 550.2808}, {"ts": 1775434560000, "open": 0.03605, "high": 0.03605, "low": 0.036, "close": 0.036, "volume": 13648.0, "quote_volume": 491.5689, "trades": 9, "taker_buy_quote": 125.99475}, {"ts": 1775434620000, "open": 0.03603, "high": 0.03603, "low": 0.03585, "close": 0.03588, "volume": 426411.0, "quote_volume": 15341.60602, "trades": 66, "taker_buy_quote": 189.89358}, {"ts": 1775434680000, "open": 0.03586, "high": 0.03609, "low": 0.03585, "close": 0.03586, "volume": 70371.0, "quote_volume": 2529.22975, "trades": 72, "taker_buy_quote": 842.52847}, {"ts": 1775434740000, "open": 0.0359, "high": 0.03591, "low": 0.03585, "close": 0.0359, "volume": 27007.0, "quote_volume": 968.73051, "trades": 26, "taker_buy_quote": 369.12284}, {"ts": 1775434800000, "open": 0.03587, "high": 0.03587, "low": 0.03575, "close": 0.03575, "volume": 39038.0, "quote_volume": 1398.21941, "trades": 31, "taker_buy_quote": 105.47982}, {"ts": 1775434860000, "open": 0.03576, "high": 0.03588, "low": 0.03576, "close": 0.03576, "volume": 34268.0, "quote_volume": 1227.1942, "trades": 40, "taker_buy_quote": 771.13252}, {"ts": 1775434920000, "open": 0.03577, "high": 0.03585, "low": 0.03572, "close": 0.03577, "volume": 29513.0, "quote_volume": 1055.5583, "trades": 47, "taker_buy_quote": 548.9892}, {"ts": 1775434980000, "open": 0.03576, "high": 0.03578, "low": 0.03566, "close": 0.03566, "volume": 24816.0, "quote_volume": 886.40947, "trades": 29, "taker_buy_quote": 355.56209}, {"ts": 1775435040000, "open": 0.03569, "high": 0.03571, "low": 0.03557, "close": 0.03559, "volume": 131155.0, "quote_volume": 4672.43411, "trades": 56, "taker_buy_quote": 1840.52954}, {"ts": 1775435100000, "open": 0.03558, "high": 0.0356, "low": 0.03551, "close": 0.03553, "volume": 70572.0, "quote_volume": 2509.68173, "trades": 22, "taker_buy_quote": 1480.66394}, {"ts": 1775435160000, "open": 0.0355, "high": 0.0355, "low": 0.03535, "close": 0.03537, "volume": 131363.0, "quote_volume": 4651.10377, "trades": 69, "taker_buy_quote": 2799.98029}, {"ts": 1775435220000, "open": 0.03535, "high": 0.03546, "low": 0.03534, "close": 0.03544, "volume": 59621.0, "quote_volume": 2110.84719, "trades": 74, "taker_buy_quote": 1560.50865}, {"ts": 1775435280000, "open": 0.03545, "high": 0.03555, "low": 0.03545, "close": 0.03552, "volume": 17147.0, "quote_volume": 608.64395, "trades": 23, "taker_buy_quote": 393.6272}, {"ts": 1775435340000, "open": 0.03553, "high": 0.03565, "low": 0.03552, "close": 0.03565, "volume": 56863.0, "quote_volume": 2025.29882, "trades": 37, "taker_buy_quote": 940.93392}, {"ts": 1775435400000, "open": 0.03564, "high": 0.03593, "low": 0.03564, "close": 0.03593, "volume": 29635.0, "quote_volume": 1059.58614, "trades": 49, "taker_buy_quote": 931.85363}, {"ts": 1775435460000, "open": 0.03593, "high": 0.03602, "low": 0.03584, "close": 0.03591, "volume": 156212.0, "quote_volume": 5611.86225, "trades": 52, "taker_buy_quote": 1258.82141}, {"ts": 1775435520000, "open": 0.03591, "high": 0.03594, "low": 0.03562, "close": 0.03568, "volume": 56896.0, "quote_volume": 2038.37767, "trades": 60, "taker_buy_quote": 743.7391}, {"ts": 1775435580000, "open": 0.03573, "high": 0.03596, "low": 0.03573, "close": 0.03596, "volume": 16740.0, "quote_volume": 600.78616, "trades": 37, "taker_buy_quote": 564.8903}, {"ts": 1775435640000, "open": 0.03592, "high": 0.03593, "low": 0.03592, "close": 0.03593, "volume": 5079.0, "quote_volume": 182.47455, "trades": 7, "taker_buy_quote": 182.47455}, {"ts": 1775435700000, "open": 0.03588, "high": 0.03592, "low": 0.03571, "close": 0.03588, "volume": 110345.0, "quote_volume": 3950.90912, "trades": 64, "taker_buy_quote": 2799.9451}, {"ts": 1775435760000, "open": 0.03588, "high": 0.03588, "low": 0.03588, "close": 0.03588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435820000, "open": 0.03588, "high": 0.03588, "low": 0.03579, "close": 0.03579, "volume": 7748.0, "quote_volume": 277.93048, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775435880000, "open": 0.03578, "high": 0.03578, "low": 0.03568, "close": 0.03572, "volume": 10163.0, "quote_volume": 362.95321, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775435940000, "open": 0.03568, "high": 0.03569, "low": 0.03555, "close": 0.03555, "volume": 20666.0, "quote_volume": 735.83333, "trades": 24, "taker_buy_quote": 14.87856}, {"ts": 1775436000000, "open": 0.03561, "high": 0.03561, "low": 0.0356, "close": 0.0356, "volume": 5360.0, "quote_volume": 190.86347, "trades": 4, "taker_buy_quote": 169.04067}, {"ts": 1775436060000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436120000, "open": 0.03558, "high": 0.03558, "low": 0.03555, "close": 0.03557, "volume": 5104.0, "quote_volume": 181.51018, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775436180000, "open": 0.03557, "high": 0.03557, "low": 0.03557, "close": 0.03557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436240000, "open": 0.03561, "high": 0.03569, "low": 0.03561, "close": 0.03566, "volume": 39114.0, "quote_volume": 1393.61415, "trades": 23, "taker_buy_quote": 1104.48287}, {"ts": 1775436300000, "open": 0.03563, "high": 0.03563, "low": 0.03551, "close": 0.03553, "volume": 33080.0, "quote_volume": 1177.72335, "trades": 18, "taker_buy_quote": 23.48533}, {"ts": 1775436360000, "open": 0.03553, "high": 0.03553, "low": 0.03543, "close": 0.03544, "volume": 13939.0, "quote_volume": 494.31503, "trades": 22, "taker_buy_quote": 233.17036}, {"ts": 1775436420000, "open": 0.03544, "high": 0.03547, "low": 0.03542, "close": 0.03542, "volume": 42306.0, "quote_volume": 1499.62784, "trades": 26, "taker_buy_quote": 910.13029}, {"ts": 1775436480000, "open": 0.03546, "high": 0.03551, "low": 0.0354, "close": 0.0354, "volume": 28792.0, "quote_volume": 1020.59262, "trades": 22, "taker_buy_quote": 268.85879}, {"ts": 1775436540000, "open": 0.03544, "high": 0.03548, "low": 0.03544, "close": 0.03544, "volume": 14261.0, "quote_volume": 505.53672, "trades": 12, "taker_buy_quote": 398.05388}, {"ts": 1775436600000, "open": 0.03546, "high": 0.03555, "low": 0.03546, "close": 0.03552, "volume": 11063.0, "quote_volume": 392.5007, "trades": 17, "taker_buy_quote": 192.01956}, {"ts": 1775436660000, "open": 0.03548, "high": 0.03574, "low": 0.03548, "close": 0.03564, "volume": 176374.0, "quote_volume": 6279.51956, "trades": 88, "taker_buy_quote": 5137.51955}, {"ts": 1775436720000, "open": 0.03563, "high": 0.03567, "low": 0.03537, "close": 0.03541, "volume": 97172.0, "quote_volume": 3444.22101, "trades": 78, "taker_buy_quote": 987.46003}, {"ts": 1775436780000, "open": 0.03536, "high": 0.03536, "low": 0.03522, "close": 0.03529, "volume": 164886.0, "quote_volume": 5813.33083, "trades": 66, "taker_buy_quote": 3093.72472}, {"ts": 1775436840000, "open": 0.03529, "high": 0.03537, "low": 0.03517, "close": 0.03517, "volume": 124654.0, "quote_volume": 4396.90787, "trades": 58, "taker_buy_quote": 2993.59164}, {"ts": 1775436900000, "open": 0.03517, "high": 0.03521, "low": 0.03451, "close": 0.0348, "volume": 842237.0, "quote_volume": 29310.07543, "trades": 382, "taker_buy_quote": 10363.36695}, {"ts": 1775436960000, "open": 0.03481, "high": 0.03488, "low": 0.03469, "close": 0.03482, "volume": 130664.0, "quote_volume": 4542.47728, "trades": 61, "taker_buy_quote": 1394.97426}, {"ts": 1775437020000, "open": 0.03484, "high": 0.03493, "low": 0.03484, "close": 0.03486, "volume": 17269.0, "quote_volume": 602.32201, "trades": 30, "taker_buy_quote": 157.57242}, {"ts": 1775437080000, "open": 0.0349, "high": 0.03522, "low": 0.03488, "close": 0.03509, "volume": 163468.0, "quote_volume": 5731.02599, "trades": 80, "taker_buy_quote": 4280.21258}, {"ts": 1775437140000, "open": 0.03508, "high": 0.03514, "low": 0.03508, "close": 0.03514, "volume": 7342.0, "quote_volume": 257.79166, "trades": 7, "taker_buy_quote": 252.2841}, {"ts": 1775437200000, "open": 0.03513, "high": 0.03532, "low": 0.03506, "close": 0.0351, "volume": 193792.0, "quote_volume": 6807.65675, "trades": 111, "taker_buy_quote": 1714.02172}, {"ts": 1775437260000, "open": 0.03513, "high": 0.03516, "low": 0.03506, "close": 0.03506, "volume": 20009.0, "quote_volume": 702.81017, "trades": 27, "taker_buy_quote": 537.86715}, {"ts": 1775437320000, "open": 0.03513, "high": 0.03519, "low": 0.03506, "close": 0.03513, "volume": 32624.0, "quote_volume": 1146.03046, "trades": 30, "taker_buy_quote": 676.42526}, {"ts": 1775437380000, "open": 0.03518, "high": 0.03519, "low": 0.03518, "close": 0.03519, "volume": 1370.0, "quote_volume": 48.20873, "trades": 5, "taker_buy_quote": 48.20873}, {"ts": 1775437440000, "open": 0.0352, "high": 0.03521, "low": 0.03512, "close": 0.03514, "volume": 8854.0, "quote_volume": 311.12563, "trades": 12, "taker_buy_quote": 11.58252}, {"ts": 1775437500000, "open": 0.03515, "high": 0.03522, "low": 0.03508, "close": 0.03508, "volume": 55455.0, "quote_volume": 1950.27432, "trades": 34, "taker_buy_quote": 119.2548}, {"ts": 1775437560000, "open": 0.03507, "high": 0.03507, "low": 0.03506, "close": 0.03506, "volume": 3268.0, "quote_volume": 114.57765, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775437620000, "open": 0.03506, "high": 0.03506, "low": 0.0349, "close": 0.03499, "volume": 252154.0, "quote_volume": 8829.90912, "trades": 59, "taker_buy_quote": 1974.44658}, {"ts": 1775437680000, "open": 0.03499, "high": 0.03499, "low": 0.03493, "close": 0.03493, "volume": 32359.0, "quote_volume": 1131.86749, "trades": 12, "taker_buy_quote": 110.88331}, {"ts": 1775437740000, "open": 0.03493, "high": 0.03493, "low": 0.03493, "close": 0.03493, "volume": 16364.0, "quote_volume": 571.59452, "trades": 3, "taker_buy_quote": 566.07558}, {"ts": 1775437800000, "open": 0.03492, "high": 0.03492, "low": 0.03491, "close": 0.03491, "volume": 820.0, "quote_volume": 28.62778, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775437860000, "open": 0.03491, "high": 0.03495, "low": 0.03479, "close": 0.0348, "volume": 114460.0, "quote_volume": 3992.06523, "trades": 48, "taker_buy_quote": 674.7161}, {"ts": 1775437920000, "open": 0.03479, "high": 0.03483, "low": 0.03476, "close": 0.03478, "volume": 20856.0, "quote_volume": 725.83032, "trades": 18, "taker_buy_quote": 468.95487}, {"ts": 1775437980000, "open": 0.03477, "high": 0.03482, "low": 0.03471, "close": 0.03471, "volume": 16119.0, "quote_volume": 560.8114, "trades": 21, "taker_buy_quote": 442.35046}, {"ts": 1775438040000, "open": 0.03476, "high": 0.03485, "low": 0.03476, "close": 0.03478, "volume": 32828.0, "quote_volume": 1142.98208, "trades": 21, "taker_buy_quote": 1078.36891}, {"ts": 1775438100000, "open": 0.03479, "high": 0.03498, "low": 0.03479, "close": 0.03498, "volume": 42710.0, "quote_volume": 1489.9874, "trades": 34, "taker_buy_quote": 1415.51893}, {"ts": 1775438160000, "open": 0.03498, "high": 0.03498, "low": 0.03498, "close": 0.03498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438220000, "open": 0.03496, "high": 0.03504, "low": 0.03496, "close": 0.03503, "volume": 47768.0, "quote_volume": 1672.05568, "trades": 22, "taker_buy_quote": 536.61009}, {"ts": 1775438280000, "open": 0.03506, "high": 0.03511, "low": 0.03502, "close": 0.03509, "volume": 22865.0, "quote_volume": 801.98198, "trades": 23, "taker_buy_quote": 369.64606}, {"ts": 1775438340000, "open": 0.03509, "high": 0.03509, "low": 0.03509, "close": 0.03509, "volume": 994.0, "quote_volume": 34.87946, "trades": 2, "taker_buy_quote": 34.87946}, {"ts": 1775438400000, "open": 0.03508, "high": 0.03513, "low": 0.03508, "close": 0.03513, "volume": 17776.0, "quote_volume": 624.17553, "trades": 12, "taker_buy_quote": 499.99233}, {"ts": 1775438460000, "open": 0.03506, "high": 0.03506, "low": 0.03498, "close": 0.03498, "volume": 4934.0, "quote_volume": 172.83715, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775438520000, "open": 0.03497, "high": 0.03498, "low": 0.03494, "close": 0.03494, "volume": 33064.0, "quote_volume": 1156.5348, "trades": 8, "taker_buy_quote": 1106.97708}, {"ts": 1775438580000, "open": 0.035, "high": 0.03505, "low": 0.03497, "close": 0.03497, "volume": 9588.0, "quote_volume": 335.49984, "trades": 18, "taker_buy_quote": 116.63776}, {"ts": 1775438640000, "open": 0.03502, "high": 0.03502, "low": 0.03502, "close": 0.03502, "volume": 182.0, "quote_volume": 6.37364, "trades": 2, "taker_buy_quote": 6.37364}, {"ts": 1775438700000, "open": 0.03503, "high": 0.03507, "low": 0.03498, "close": 0.03498, "volume": 15729.0, "quote_volume": 550.90087, "trades": 23, "taker_buy_quote": 358.09589}, {"ts": 1775438760000, "open": 0.03497, "high": 0.03497, "low": 0.03485, "close": 0.03487, "volume": 8605.0, "quote_volume": 300.34945, "trades": 21, "taker_buy_quote": 101.99475}, {"ts": 1775438820000, "open": 0.03484, "high": 0.03493, "low": 0.0348, "close": 0.03488, "volume": 88910.0, "quote_volume": 3102.93895, "trades": 41, "taker_buy_quote": 2560.13813}, {"ts": 1775438880000, "open": 0.03491, "high": 0.03496, "low": 0.03491, "close": 0.03496, "volume": 9096.0, "quote_volume": 317.64376, "trades": 9, "taker_buy_quote": 317.64376}, {"ts": 1775438940000, "open": 0.03493, "high": 0.03511, "low": 0.03492, "close": 0.0351, "volume": 161801.0, "quote_volume": 5671.85487, "trades": 50, "taker_buy_quote": 5211.02994}, {"ts": 1775439000000, "open": 0.03506, "high": 0.03509, "low": 0.03504, "close": 0.03504, "volume": 4548.0, "quote_volume": 159.42205, "trades": 8, "taker_buy_quote": 25.12444}, {"ts": 1775439060000, "open": 0.03507, "high": 0.03509, "low": 0.03507, "close": 0.03509, "volume": 4060.0, "quote_volume": 142.44822, "trades": 5, "taker_buy_quote": 142.44822}, {"ts": 1775439120000, "open": 0.03509, "high": 0.0351, "low": 0.03509, "close": 0.0351, "volume": 2122.0, "quote_volume": 74.46255, "trades": 3, "taker_buy_quote": 74.46255}, {"ts": 1775439180000, "open": 0.03506, "high": 0.03506, "low": 0.03494, "close": 0.03494, "volume": 13928.0, "quote_volume": 487.76135, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775439240000, "open": 0.03496, "high": 0.03498, "low": 0.03479, "close": 0.03479, "volume": 147930.0, "quote_volume": 5164.51991, "trades": 57, "taker_buy_quote": 1155.32628}, {"ts": 1775439300000, "open": 0.03482, "high": 0.03486, "low": 0.03479, "close": 0.03479, "volume": 29322.0, "quote_volume": 1020.95773, "trades": 22, "taker_buy_quote": 145.12127}, {"ts": 1775439360000, "open": 0.03479, "high": 0.03479, "low": 0.03448, "close": 0.03453, "volume": 60728.0, "quote_volume": 2097.7618, "trades": 56, "taker_buy_quote": 1190.89076}, {"ts": 1775439420000, "open": 0.03451, "high": 0.03455, "low": 0.03448, "close": 0.03448, "volume": 35834.0, "quote_volume": 1237.02315, "trades": 13, "taker_buy_quote": 995.47606}, {"ts": 1775439480000, "open": 0.03456, "high": 0.03475, "low": 0.03456, "close": 0.0347, "volume": 54567.0, "quote_volume": 1890.87897, "trades": 51, "taker_buy_quote": 1203.9463}, {"ts": 1775439540000, "open": 0.03476, "high": 0.03494, "low": 0.03476, "close": 0.03482, "volume": 78282.0, "quote_volume": 2727.54577, "trades": 50, "taker_buy_quote": 2065.30837}, {"ts": 1775439600000, "open": 0.03484, "high": 0.03487, "low": 0.03464, "close": 0.03466, "volume": 88664.0, "quote_volume": 3077.98784, "trades": 48, "taker_buy_quote": 403.74643}, {"ts": 1775439660000, "open": 0.03467, "high": 0.03471, "low": 0.03467, "close": 0.03471, "volume": 7523.0, "quote_volume": 260.97967, "trades": 5, "taker_buy_quote": 260.97967}, {"ts": 1775439720000, "open": 0.03466, "high": 0.03472, "low": 0.03465, "close": 0.03469, "volume": 5887.0, "quote_volume": 204.19379, "trades": 9, "taker_buy_quote": 106.53214}, {"ts": 1775439780000, "open": 0.03469, "high": 0.03469, "low": 0.03465, "close": 0.03465, "volume": 5922.0, "quote_volume": 205.35405, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775439840000, "open": 0.03464, "high": 0.03464, "low": 0.03463, "close": 0.03463, "volume": 318.0, "quote_volume": 11.01393, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775439900000, "open": 0.03462, "high": 0.03462, "low": 0.03457, "close": 0.03461, "volume": 19337.0, "quote_volume": 668.93457, "trades": 18, "taker_buy_quote": 138.02468}, {"ts": 1775439960000, "open": 0.03459, "high": 0.03464, "low": 0.03459, "close": 0.0346, "volume": 10592.0, "quote_volume": 366.81296, "trades": 8, "taker_buy_quote": 291.94592}, {"ts": 1775440020000, "open": 0.0346, "high": 0.0346, "low": 0.03457, "close": 0.03457, "volume": 2737.0, "quote_volume": 94.68081, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775440080000, "open": 0.03456, "high": 0.03474, "low": 0.03456, "close": 0.03471, "volume": 30796.0, "quote_volume": 1067.50989, "trades": 28, "taker_buy_quote": 918.52386}, {"ts": 1775440140000, "open": 0.0347, "high": 0.0347, "low": 0.03469, "close": 0.03469, "volume": 2160.0, "quote_volume": 74.94587, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775440200000, "open": 0.03468, "high": 0.03468, "low": 0.03466, "close": 0.03466, "volume": 477.0, "quote_volume": 16.53759, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775440260000, "open": 0.03465, "high": 0.03466, "low": 0.03463, "close": 0.03463, "volume": 21330.0, "quote_volume": 739.28475, "trades": 5, "taker_buy_quote": 718.70976}, {"ts": 1775440320000, "open": 0.03464, "high": 0.0347, "low": 0.03463, "close": 0.03467, "volume": 9079.0, "quote_volume": 314.87275, "trades": 10, "taker_buy_quote": 261.78805}, {"ts": 1775440380000, "open": 0.03467, "high": 0.03467, "low": 0.03467, "close": 0.03467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440440000, "open": 0.03469, "high": 0.03472, "low": 0.03469, "close": 0.03472, "volume": 3468.0, "quote_volume": 120.3388, "trades": 7, "taker_buy_quote": 120.3388}, {"ts": 1775440500000, "open": 0.03473, "high": 0.03473, "low": 0.03469, "close": 0.0347, "volume": 15537.0, "quote_volume": 539.28231, "trades": 13, "taker_buy_quote": 122.84001}, {"ts": 1775440560000, "open": 0.0347, "high": 0.0347, "low": 0.03459, "close": 0.03459, "volume": 162924.0, "quote_volume": 5650.72583, "trades": 52, "taker_buy_quote": 538.80144}, {"ts": 1775440620000, "open": 0.03459, "high": 0.0346, "low": 0.03456, "close": 0.0346, "volume": 2517.0, "quote_volume": 87.06925, "trades": 5, "taker_buy_quote": 54.7372}, {"ts": 1775440680000, "open": 0.03459, "high": 0.03463, "low": 0.03457, "close": 0.03457, "volume": 21945.0, "quote_volume": 758.86894, "trades": 13, "taker_buy_quote": 11.01075}, {"ts": 1775440740000, "open": 0.03461, "high": 0.03462, "low": 0.03461, "close": 0.03462, "volume": 1033.0, "quote_volume": 35.75377, "trades": 2, "taker_buy_quote": 35.75377}, {"ts": 1775440800000, "open": 0.03463, "high": 0.03465, "low": 0.03463, "close": 0.03465, "volume": 477.0, "quote_volume": 16.52328, "trades": 3, "taker_buy_quote": 16.52328}, {"ts": 1775440860000, "open": 0.03463, "high": 0.03466, "low": 0.03463, "close": 0.03466, "volume": 1680.0, "quote_volume": 58.18794, "trades": 5, "taker_buy_quote": 11.02188}, {"ts": 1775440920000, "open": 0.03466, "high": 0.03466, "low": 0.03466, "close": 0.03466, "volume": 1923.0, "quote_volume": 66.65118, "trades": 3, "taker_buy_quote": 66.65118}, {"ts": 1775440980000, "open": 0.03466, "high": 0.03466, "low": 0.03466, "close": 0.03466, "volume": 2630.0, "quote_volume": 91.1558, "trades": 1, "taker_buy_quote": 91.1558}, {"ts": 1775441040000, "open": 0.03467, "high": 0.03473, "low": 0.03467, "close": 0.03468, "volume": 37806.0, "quote_volume": 1311.28568, "trades": 20, "taker_buy_quote": 577.92685}, {"ts": 1775441100000, "open": 0.03469, "high": 0.03469, "low": 0.03464, "close": 0.03464, "volume": 1477.0, "quote_volume": 51.18965, "trades": 6, "taker_buy_quote": 10.0601}, {"ts": 1775441160000, "open": 0.03468, "high": 0.03471, "low": 0.03465, "close": 0.03465, "volume": 37964.0, "quote_volume": 1317.0596, "trades": 17, "taker_buy_quote": 1178.74438}, {"ts": 1775441220000, "open": 0.03464, "high": 0.03465, "low": 0.03463, "close": 0.03465, "volume": 27410.0, "quote_volume": 949.71136, "trades": 9, "taker_buy_quote": 938.69743}, {"ts": 1775441280000, "open": 0.03465, "high": 0.03469, "low": 0.03465, "close": 0.03469, "volume": 30043.0, "quote_volume": 1041.23945, "trades": 10, "taker_buy_quote": 1041.23945}, {"ts": 1775441340000, "open": 0.03469, "high": 0.03473, "low": 0.03469, "close": 0.03469, "volume": 13191.0, "quote_volume": 457.92928, "trades": 16, "taker_buy_quote": 295.19458}, {"ts": 1775441400000, "open": 0.03471, "high": 0.03472, "low": 0.03468, "close": 0.03468, "volume": 6572.0, "quote_volume": 228.02457, "trades": 12, "taker_buy_quote": 11.03937}, {"ts": 1775441460000, "open": 0.03472, "high": 0.03478, "low": 0.03472, "close": 0.03478, "volume": 40809.0, "quote_volume": 1418.24903, "trades": 25, "taker_buy_quote": 1418.24903}, {"ts": 1775441520000, "open": 0.03479, "high": 0.0348, "low": 0.03475, "close": 0.0348, "volume": 2251.0, "quote_volume": 78.25663, "trades": 7, "taker_buy_quote": 19.17321}, {"ts": 1775441580000, "open": 0.0348, "high": 0.0349, "low": 0.03477, "close": 0.03477, "volume": 117853.0, "quote_volume": 4101.7883, "trades": 37, "taker_buy_quote": 685.24682}, {"ts": 1775441640000, "open": 0.03482, "high": 0.03486, "low": 0.03482, "close": 0.03486, "volume": 3716.0, "quote_volume": 129.41166, "trades": 8, "taker_buy_quote": 129.41166}, {"ts": 1775441700000, "open": 0.03487, "high": 0.0349, "low": 0.03487, "close": 0.0349, "volume": 2862.0, "quote_volume": 99.86253, "trades": 5, "taker_buy_quote": 99.86253}, {"ts": 1775441760000, "open": 0.03487, "high": 0.03491, "low": 0.03487, "close": 0.03491, "volume": 868.0, "quote_volume": 30.28138, "trades": 4, "taker_buy_quote": 30.28138}, {"ts": 1775441820000, "open": 0.03492, "high": 0.03497, "low": 0.03488, "close": 0.03493, "volume": 104297.0, "quote_volume": 3642.7317, "trades": 64, "taker_buy_quote": 2763.20585}, {"ts": 1775441880000, "open": 0.03491, "high": 0.03491, "low": 0.0349, "close": 0.0349, "volume": 1206.0, "quote_volume": 42.09098, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775441940000, "open": 0.03493, "high": 0.03506, "low": 0.03493, "close": 0.03506, "volume": 2944.0, "quote_volume": 102.97069, "trades": 14, "taker_buy_quote": 102.97069}, {"ts": 1775442000000, "open": 0.03502, "high": 0.03513, "low": 0.03502, "close": 0.03512, "volume": 39459.0, "quote_volume": 1385.08531, "trades": 24, "taker_buy_quote": 1361.05103}, {"ts": 1775442060000, "open": 0.03507, "high": 0.03512, "low": 0.03505, "close": 0.03512, "volume": 3998.0, "quote_volume": 140.3551, "trades": 7, "taker_buy_quote": 45.69112}, {"ts": 1775442120000, "open": 0.0351, "high": 0.0351, "low": 0.03502, "close": 0.03508, "volume": 5101.0, "quote_volume": 178.73862, "trades": 18, "taker_buy_quote": 11.01198}, {"ts": 1775442180000, "open": 0.03504, "high": 0.03506, "low": 0.03498, "close": 0.03506, "volume": 76118.0, "quote_volume": 2666.94395, "trades": 26, "taker_buy_quote": 2454.8607}, {"ts": 1775442240000, "open": 0.03507, "high": 0.03515, "low": 0.03507, "close": 0.03515, "volume": 6601.0, "quote_volume": 231.81873, "trades": 12, "taker_buy_quote": 231.81873}, {"ts": 1775442300000, "open": 0.0351, "high": 0.0351, "low": 0.03504, "close": 0.03504, "volume": 26610.0, "quote_volume": 933.26165, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775442360000, "open": 0.03503, "high": 0.03503, "low": 0.03501, "close": 0.03501, "volume": 6032.0, "quote_volume": 211.18506, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775442420000, "open": 0.03501, "high": 0.03501, "low": 0.03495, "close": 0.03497, "volume": 10595.0, "quote_volume": 370.57866, "trades": 16, "taker_buy_quote": 145.04986}, {"ts": 1775442480000, "open": 0.03494, "high": 0.03494, "low": 0.0349, "close": 0.0349, "volume": 21035.0, "quote_volume": 734.59453, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775442540000, "open": 0.0349, "high": 0.0349, "low": 0.0349, "close": 0.0349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442600000, "open": 0.03497, "high": 0.03498, "low": 0.0349, "close": 0.0349, "volume": 10815.0, "quote_volume": 377.84927, "trades": 24, "taker_buy_quote": 136.30892}, {"ts": 1775442660000, "open": 0.0349, "high": 0.0349, "low": 0.0349, "close": 0.0349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442720000, "open": 0.03491, "high": 0.03491, "low": 0.03491, "close": 0.03491, "volume": 572.0, "quote_volume": 19.96852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442780000, "open": 0.03496, "high": 0.03503, "low": 0.03496, "close": 0.03503, "volume": 33248.0, "quote_volume": 1163.75341, "trades": 14, "taker_buy_quote": 410.14763}, {"ts": 1775442840000, "open": 0.03501, "high": 0.03504, "low": 0.03494, "close": 0.03494, "volume": 77797.0, "quote_volume": 2723.04865, "trades": 33, "taker_buy_quote": 210.09984}, {"ts": 1775442900000, "open": 0.03493, "high": 0.03493, "low": 0.03491, "close": 0.03491, "volume": 474.0, "quote_volume": 16.55208, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775442960000, "open": 0.0349, "high": 0.0349, "low": 0.03485, "close": 0.03488, "volume": 15965.0, "quote_volume": 556.92855, "trades": 15, "taker_buy_quote": 355.86533}, {"ts": 1775443020000, "open": 0.0349, "high": 0.0349, "low": 0.03486, "close": 0.03488, "volume": 8644.0, "quote_volume": 301.49984, "trades": 5, "taker_buy_quote": 281.52506}, {"ts": 1775443080000, "open": 0.03485, "high": 0.03485, "low": 0.03478, "close": 0.03484, "volume": 24553.0, "quote_volume": 854.79361, "trades": 25, "taker_buy_quote": 248.38118}, {"ts": 1775443140000, "open": 0.03481, "high": 0.03482, "low": 0.03479, "close": 0.03482, "volume": 13655.0, "quote_volume": 475.14056, "trades": 6, "taker_buy_quote": 9.99334}, {"ts": 1775443200000, "open": 0.03479, "high": 0.03479, "low": 0.03469, "close": 0.03474, "volume": 30129.0, "quote_volume": 1046.79886, "trades": 21, "taker_buy_quote": 578.21016}, {"ts": 1775443260000, "open": 0.03468, "high": 0.03468, "low": 0.03464, "close": 0.03465, "volume": 10038.0, "quote_volume": 347.76614, "trades": 10, "taker_buy_quote": 294.62092}, {"ts": 1775443320000, "open": 0.03463, "high": 0.0347, "low": 0.03459, "close": 0.03468, "volume": 30100.0, "quote_volume": 1042.57686, "trades": 27, "taker_buy_quote": 636.27813}, {"ts": 1775443380000, "open": 0.03468, "high": 0.03491, "low": 0.03461, "close": 0.03487, "volume": 282691.0, "quote_volume": 9832.70318, "trades": 140, "taker_buy_quote": 7402.60243}, {"ts": 1775443440000, "open": 0.03487, "high": 0.03487, "low": 0.03487, "close": 0.03487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443500000, "open": 0.03486, "high": 0.03492, "low": 0.03485, "close": 0.03485, "volume": 21669.0, "quote_volume": 755.90532, "trades": 30, "taker_buy_quote": 315.52058}, {"ts": 1775443560000, "open": 0.03489, "high": 0.03492, "low": 0.03486, "close": 0.03486, "volume": 18295.0, "quote_volume": 638.36705, "trades": 18, "taker_buy_quote": 95.50787}, {"ts": 1775443620000, "open": 0.03485, "high": 0.03485, "low": 0.03481, "close": 0.03481, "volume": 4303.0, "quote_volume": 149.82049, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775443680000, "open": 0.03484, "high": 0.03486, "low": 0.03482, "close": 0.03482, "volume": 4706.0, "quote_volume": 163.95728, "trades": 8, "taker_buy_quote": 97.27698}, {"ts": 1775443740000, "open": 0.03482, "high": 0.03482, "low": 0.03482, "close": 0.03482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443800000, "open": 0.03485, "high": 0.03485, "low": 0.03485, "close": 0.03485, "volume": 286.0, "quote_volume": 9.9671, "trades": 1, "taker_buy_quote": 9.9671}, {"ts": 1775443860000, "open": 0.03485, "high": 0.03485, "low": 0.03485, "close": 0.03485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443920000, "open": 0.03485, "high": 0.03485, "low": 0.03485, "close": 0.03485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443980000, "open": 0.03486, "high": 0.0349, "low": 0.03481, "close": 0.03481, "volume": 31924.0, "quote_volume": 1112.75789, "trades": 29, "taker_buy_quote": 314.48424}, {"ts": 1775444040000, "open": 0.03484, "high": 0.03485, "low": 0.03484, "close": 0.03485, "volume": 684.0, "quote_volume": 23.83451, "trades": 4, "taker_buy_quote": 23.83451}, {"ts": 1775444100000, "open": 0.03483, "high": 0.03483, "low": 0.03481, "close": 0.03481, "volume": 6273.0, "quote_volume": 218.44366, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775444160000, "open": 0.03482, "high": 0.03486, "low": 0.03474, "close": 0.03479, "volume": 71498.0, "quote_volume": 2487.70661, "trades": 48, "taker_buy_quote": 1177.06746}, {"ts": 1775444220000, "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 5839.0, "quote_volume": 203.1972, "trades": 1, "taker_buy_quote": 203.1972}, {"ts": 1775444280000, "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444340000, "open": 0.03478, "high": 0.03478, "low": 0.03475, "close": 0.03478, "volume": 23815.0, "quote_volume": 828.08835, "trades": 11, "taker_buy_quote": 304.78267}, {"ts": 1775444400000, "open": 0.03476, "high": 0.03485, "low": 0.03475, "close": 0.03478, "volume": 101162.0, "quote_volume": 3518.53168, "trades": 42, "taker_buy_quote": 1507.53881}, {"ts": 1775444460000, "open": 0.0348, "high": 0.0348, "low": 0.03474, "close": 0.03478, "volume": 11734.0, "quote_volume": 407.8492, "trades": 12, "taker_buy_quote": 102.93382}, {"ts": 1775444520000, "open": 0.03476, "high": 0.03478, "low": 0.03471, "close": 0.03473, "volume": 26691.0, "quote_volume": 927.28113, "trades": 20, "taker_buy_quote": 216.70705}, {"ts": 1775444580000, "open": 0.03476, "high": 0.03486, "low": 0.03475, "close": 0.0348, "volume": 41174.0, "quote_volume": 1432.83374, "trades": 40, "taker_buy_quote": 844.88414}, {"ts": 1775444640000, "open": 0.03481, "high": 0.0349, "low": 0.03481, "close": 0.0349, "volume": 21404.0, "quote_volume": 745.8076, "trades": 23, "taker_buy_quote": 657.45336}, {"ts": 1775444700000, "open": 0.0349, "high": 0.03505, "low": 0.03489, "close": 0.03489, "volume": 45380.0, "quote_volume": 1586.31128, "trades": 60, "taker_buy_quote": 1243.674}, {"ts": 1775444760000, "open": 0.03489, "high": 0.03489, "low": 0.03482, "close": 0.03485, "volume": 34832.0, "quote_volume": 1214.20322, "trades": 15, "taker_buy_quote": 238.59149}, {"ts": 1775444820000, "open": 0.03481, "high": 0.03481, "low": 0.03472, "close": 0.03472, "volume": 20706.0, "quote_volume": 719.71025, "trades": 28, "taker_buy_quote": 84.216}, {"ts": 1775444880000, "open": 0.03473, "high": 0.03474, "low": 0.03473, "close": 0.03473, "volume": 7145.0, "quote_volume": 248.19645, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775444940000, "open": 0.03473, "high": 0.03473, "low": 0.03473, "close": 0.03473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445000000, "open": 0.03474, "high": 0.03478, "low": 0.03474, "close": 0.03478, "volume": 27257.0, "quote_volume": 946.92249, "trades": 6, "taker_buy_quote": 887.48235}, {"ts": 1775445060000, "open": 0.03479, "high": 0.03488, "low": 0.03479, "close": 0.03484, "volume": 17612.0, "quote_volume": 613.58753, "trades": 27, "taker_buy_quote": 398.38622}, {"ts": 1775445120000, "open": 0.03482, "high": 0.03484, "low": 0.03481, "close": 0.03484, "volume": 8159.0, "quote_volume": 284.09, "trades": 7, "taker_buy_quote": 123.89272}, {"ts": 1775445180000, "open": 0.03483, "high": 0.03483, "low": 0.03483, "close": 0.03483, "volume": 596.0, "quote_volume": 20.75868, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445240000, "open": 0.03486, "high": 0.03489, "low": 0.03486, "close": 0.03488, "volume": 2395.0, "quote_volume": 83.54641, "trades": 8, "taker_buy_quote": 83.54641}, {"ts": 1775445300000, "open": 0.03489, "high": 0.03496, "low": 0.03489, "close": 0.03496, "volume": 31769.0, "quote_volume": 1108.96363, "trades": 24, "taker_buy_quote": 1108.96363}, {"ts": 1775445360000, "open": 0.03496, "high": 0.035, "low": 0.03496, "close": 0.035, "volume": 2419.0, "quote_volume": 84.63146, "trades": 6, "taker_buy_quote": 84.63146}, {"ts": 1775445420000, "open": 0.03495, "high": 0.03495, "low": 0.0348, "close": 0.03487, "volume": 37212.0, "quote_volume": 1298.73824, "trades": 39, "taker_buy_quote": 294.46158}, {"ts": 1775445480000, "open": 0.03487, "high": 0.03488, "low": 0.03487, "close": 0.03488, "volume": 13104.0, "quote_volume": 457.00462, "trades": 3, "taker_buy_quote": 237.67232}, {"ts": 1775445540000, "open": 0.0348, "high": 0.0348, "low": 0.03478, "close": 0.03478, "volume": 477.0, "quote_volume": 16.59483, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775445600000, "open": 0.03477, "high": 0.03477, "low": 0.03467, "close": 0.03467, "volume": 14499.0, "quote_volume": 503.23287, "trades": 17, "taker_buy_quote": 109.7561}, {"ts": 1775445660000, "open": 0.0347, "high": 0.0347, "low": 0.03427, "close": 0.03429, "volume": 527137.0, "quote_volume": 18177.70451, "trades": 184, "taker_buy_quote": 7083.0741}, {"ts": 1775445720000, "open": 0.03426, "high": 0.03429, "low": 0.03413, "close": 0.03429, "volume": 135415.0, "quote_volume": 4630.80622, "trades": 69, "taker_buy_quote": 1535.92262}, {"ts": 1775445780000, "open": 0.03427, "high": 0.03442, "low": 0.03425, "close": 0.03433, "volume": 37953.0, "quote_volume": 1303.61388, "trades": 44, "taker_buy_quote": 976.55124}, {"ts": 1775445840000, "open": 0.03434, "high": 0.03437, "low": 0.0343, "close": 0.03437, "volume": 23640.0, "quote_volume": 811.63335, "trades": 28, "taker_buy_quote": 609.89093}, {"ts": 1775445900000, "open": 0.03438, "high": 0.03438, "low": 0.03435, "close": 0.03435, "volume": 902.0, "quote_volume": 31.00012, "trades": 3, "taker_buy_quote": 5.5008}, {"ts": 1775445960000, "open": 0.0344, "high": 0.03447, "low": 0.03431, "close": 0.03433, "volume": 132182.0, "quote_volume": 4542.1874, "trades": 54, "taker_buy_quote": 514.48108}, {"ts": 1775446020000, "open": 0.03435, "high": 0.03442, "low": 0.03435, "close": 0.03442, "volume": 12577.0, "quote_volume": 432.33618, "trades": 14, "taker_buy_quote": 412.3614}, {"ts": 1775446080000, "open": 0.0344, "high": 0.0344, "low": 0.03437, "close": 0.03439, "volume": 8033.0, "quote_volume": 276.25586, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775446140000, "open": 0.03439, "high": 0.03439, "low": 0.03436, "close": 0.03437, "volume": 4679.0, "quote_volume": 160.83331, "trades": 10, "taker_buy_quote": 28.04592}, {"ts": 1775446200000, "open": 0.03437, "high": 0.03445, "low": 0.03437, "close": 0.03444, "volume": 79221.0, "quote_volume": 2723.28562, "trades": 21, "taker_buy_quote": 2683.33522}, {"ts": 1775446260000, "open": 0.03445, "high": 0.03456, "low": 0.03445, "close": 0.03454, "volume": 24884.0, "quote_volume": 858.21551, "trades": 28, "taker_buy_quote": 444.82252}, {"ts": 1775446320000, "open": 0.03455, "high": 0.03455, "low": 0.03455, "close": 0.03455, "volume": 5000.0, "quote_volume": 172.75, "trades": 2, "taker_buy_quote": 172.75}, {"ts": 1775446380000, "open": 0.03456, "high": 0.03456, "low": 0.03446, "close": 0.03446, "volume": 12183.0, "quote_volume": 420.68703, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775446440000, "open": 0.03447, "high": 0.03448, "low": 0.03447, "close": 0.03447, "volume": 9614.0, "quote_volume": 331.43579, "trades": 9, "taker_buy_quote": 314.44208}, {"ts": 1775446500000, "open": 0.03448, "high": 0.03448, "low": 0.03448, "close": 0.03448, "volume": 9226.0, "quote_volume": 318.11248, "trades": 6, "taker_buy_quote": 318.11248}, {"ts": 1775446560000, "open": 0.03448, "high": 0.03454, "low": 0.03448, "close": 0.03451, "volume": 50371.0, "quote_volume": 1738.75342, "trades": 46, "taker_buy_quote": 795.50955}, {"ts": 1775446620000, "open": 0.03453, "high": 0.03457, "low": 0.03453, "close": 0.03455, "volume": 9790.0, "quote_volume": 338.28728, "trades": 14, "taker_buy_quote": 311.44193}, {"ts": 1775446680000, "open": 0.03455, "high": 0.03464, "low": 0.03455, "close": 0.03461, "volume": 65162.0, "quote_volume": 2254.08263, "trades": 30, "taker_buy_quote": 1997.82246}, {"ts": 1775446740000, "open": 0.03461, "high": 0.03468, "low": 0.03457, "close": 0.03468, "volume": 171916.0, "quote_volume": 5952.72056, "trades": 91, "taker_buy_quote": 3121.50544}, {"ts": 1775446800000, "open": 0.03469, "high": 0.03489, "low": 0.03469, "close": 0.03488, "volume": 56711.0, "quote_volume": 1973.76028, "trades": 51, "taker_buy_quote": 1231.3297}, {"ts": 1775446860000, "open": 0.03489, "high": 0.0349, "low": 0.03477, "close": 0.03479, "volume": 48050.0, "quote_volume": 1674.43594, "trades": 48, "taker_buy_quote": 439.13296}, {"ts": 1775446920000, "open": 0.0348, "high": 0.03482, "low": 0.0348, "close": 0.0348, "volume": 5448.0, "quote_volume": 189.61741, "trades": 9, "taker_buy_quote": 49.79101}, {"ts": 1775446980000, "open": 0.03481, "high": 0.03481, "low": 0.03479, "close": 0.0348, "volume": 11071.0, "quote_volume": 385.23487, "trades": 6, "taker_buy_quote": 110.17365}, {"ts": 1775447040000, "open": 0.03479, "high": 0.03479, "low": 0.03478, "close": 0.03479, "volume": 2875.0, "quote_volume": 100.00494, "trades": 6, "taker_buy_quote": 43.27876}, {"ts": 1775447100000, "open": 0.03478, "high": 0.03478, "low": 0.03477, "close": 0.03477, "volume": 11120.0, "quote_volume": 386.70644, "trades": 9, "taker_buy_quote": 130.59612}, {"ts": 1775447160000, "open": 0.03479, "high": 0.03479, "low": 0.0347, "close": 0.0347, "volume": 12180.0, "quote_volume": 423.18906, "trades": 13, "taker_buy_quote": 154.85739}, {"ts": 1775447220000, "open": 0.03471, "high": 0.03477, "low": 0.03471, "close": 0.03473, "volume": 57586.0, "quote_volume": 2000.31496, "trades": 33, "taker_buy_quote": 820.65534}, {"ts": 1775447280000, "open": 0.03473, "high": 0.03476, "low": 0.0347, "close": 0.03476, "volume": 21812.0, "quote_volume": 757.30613, "trades": 18, "taker_buy_quote": 336.05919}, {"ts": 1775447340000, "open": 0.03476, "high": 0.0348, "low": 0.03476, "close": 0.03479, "volume": 28570.0, "quote_volume": 993.81434, "trades": 13, "taker_buy_quote": 195.92326}, {"ts": 1775447400000, "open": 0.0348, "high": 0.03481, "low": 0.0348, "close": 0.03481, "volume": 2547.0, "quote_volume": 88.64385, "trades": 5, "taker_buy_quote": 28.71825}, {"ts": 1775447460000, "open": 0.03481, "high": 0.03487, "low": 0.03469, "close": 0.03471, "volume": 90819.0, "quote_volume": 3156.67392, "trades": 72, "taker_buy_quote": 1552.42855}, {"ts": 1775447520000, "open": 0.0347, "high": 0.0347, "low": 0.03468, "close": 0.0347, "volume": 53234.0, "quote_volume": 1846.88198, "trades": 24, "taker_buy_quote": 1376.25023}, {"ts": 1775447580000, "open": 0.03471, "high": 0.03476, "low": 0.03471, "close": 0.03476, "volume": 25433.0, "quote_volume": 883.54983, "trades": 25, "taker_buy_quote": 437.15553}, {"ts": 1775447640000, "open": 0.03476, "high": 0.03476, "low": 0.03476, "close": 0.03476, "volume": 563.0, "quote_volume": 19.56988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447700000, "open": 0.03477, "high": 0.03486, "low": 0.03477, "close": 0.03486, "volume": 75963.0, "quote_volume": 2646.01101, "trades": 27, "taker_buy_quote": 1119.52137}, {"ts": 1775447760000, "open": 0.03485, "high": 0.03488, "low": 0.03484, "close": 0.03488, "volume": 27440.0, "quote_volume": 956.28651, "trades": 10, "taker_buy_quote": 181.6081}, {"ts": 1775447820000, "open": 0.03488, "high": 0.03491, "low": 0.03488, "close": 0.03489, "volume": 19678.0, "quote_volume": 686.61502, "trades": 23, "taker_buy_quote": 371.97127}, {"ts": 1775447880000, "open": 0.03488, "high": 0.03489, "low": 0.03488, "close": 0.03489, "volume": 9967.0, "quote_volume": 347.72151, "trades": 7, "taker_buy_quote": 253.12695}, {"ts": 1775447940000, "open": 0.03489, "high": 0.03489, "low": 0.03489, "close": 0.03489, "volume": 5000.0, "quote_volume": 174.45, "trades": 3, "taker_buy_quote": 174.45}, {"ts": 1775448000000, "open": 0.03491, "high": 0.03492, "low": 0.03489, "close": 0.03492, "volume": 2286.0, "quote_volume": 79.77788, "trades": 4, "taker_buy_quote": 11.03314}, {"ts": 1775448060000, "open": 0.03492, "high": 0.03492, "low": 0.03471, "close": 0.03471, "volume": 32989.0, "quote_volume": 1148.9779, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775448120000, "open": 0.03471, "high": 0.03471, "low": 0.03471, "close": 0.03471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448180000, "open": 0.03471, "high": 0.03471, "low": 0.03467, "close": 0.0347, "volume": 12154.0, "quote_volume": 421.6228, "trades": 22, "taker_buy_quote": 19.0156}, {"ts": 1775448240000, "open": 0.03471, "high": 0.03476, "low": 0.03471, "close": 0.03473, "volume": 56894.0, "quote_volume": 1976.21039, "trades": 29, "taker_buy_quote": 1510.70695}, {"ts": 1775448300000, "open": 0.03475, "high": 0.03482, "low": 0.03475, "close": 0.03482, "volume": 20747.0, "quote_volume": 721.53858, "trades": 11, "taker_buy_quote": 721.53858}, {"ts": 1775448360000, "open": 0.03482, "high": 0.03482, "low": 0.03469, "close": 0.03469, "volume": 50527.0, "quote_volume": 1755.74255, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775448420000, "open": 0.03468, "high": 0.03468, "low": 0.03464, "close": 0.03467, "volume": 11891.0, "quote_volume": 412.06669, "trades": 10, "taker_buy_quote": 108.93314}, {"ts": 1775448480000, "open": 0.03467, "high": 0.03468, "low": 0.03462, "close": 0.03467, "volume": 56634.0, "quote_volume": 1962.52615, "trades": 35, "taker_buy_quote": 216.28384}, {"ts": 1775448540000, "open": 0.03465, "high": 0.03465, "low": 0.03462, "close": 0.03462, "volume": 1029.0, "quote_volume": 35.64765, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775448600000, "open": 0.03465, "high": 0.03467, "low": 0.03465, "close": 0.03467, "volume": 6026.0, "quote_volume": 208.90408, "trades": 3, "taker_buy_quote": 208.90408}, {"ts": 1775448660000, "open": 0.03468, "high": 0.03474, "low": 0.03468, "close": 0.03472, "volume": 59511.0, "quote_volume": 2065.64407, "trades": 31, "taker_buy_quote": 463.50207}, {"ts": 1775448720000, "open": 0.03471, "high": 0.03472, "low": 0.03469, "close": 0.03469, "volume": 26704.0, "quote_volume": 927.0945, "trades": 10, "taker_buy_quote": 357.08484}, {"ts": 1775448780000, "open": 0.03469, "high": 0.03469, "low": 0.03469, "close": 0.03469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448840000, "open": 0.03469, "high": 0.03469, "low": 0.03469, "close": 0.03469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448900000, "open": 0.03469, "high": 0.03469, "low": 0.03469, "close": 0.03469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448960000, "open": 0.03473, "high": 0.03475, "low": 0.03469, "close": 0.03469, "volume": 13527.0, "quote_volume": 469.87751, "trades": 29, "taker_buy_quote": 82.60364}, {"ts": 1775449020000, "open": 0.03471, "high": 0.03471, "low": 0.03468, "close": 0.03468, "volume": 2622.0, "quote_volume": 90.96135, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775449080000, "open": 0.03467, "high": 0.03467, "low": 0.03465, "close": 0.03465, "volume": 4517.0, "quote_volume": 156.53034, "trades": 8, "taker_buy_quote": 21.79485}, {"ts": 1775449140000, "open": 0.03466, "high": 0.03466, "low": 0.03466, "close": 0.03466, "volume": 1017.0, "quote_volume": 35.24922, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775449200000, "open": 0.03467, "high": 0.03468, "low": 0.03467, "close": 0.03468, "volume": 305.0, "quote_volume": 10.57581, "trades": 2, "taker_buy_quote": 10.57581}, {"ts": 1775449260000, "open": 0.03467, "high": 0.03467, "low": 0.03464, "close": 0.03464, "volume": 7320.0, "quote_volume": 253.68579, "trades": 13, "taker_buy_quote": 6.65664}, {"ts": 1775449320000, "open": 0.03464, "high": 0.03464, "low": 0.03464, "close": 0.03464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449380000, "open": 0.03465, "high": 0.03465, "low": 0.03454, "close": 0.03454, "volume": 58020.0, "quote_volume": 2007.27506, "trades": 31, "taker_buy_quote": 101.1465}, {"ts": 1775449440000, "open": 0.03456, "high": 0.03456, "low": 0.03454, "close": 0.03454, "volume": 5834.0, "quote_volume": 201.54104, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775449500000, "open": 0.03457, "high": 0.03457, "low": 0.03457, "close": 0.03457, "volume": 578.0, "quote_volume": 19.98146, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449560000, "open": 0.03458, "high": 0.03459, "low": 0.03451, "close": 0.03455, "volume": 30924.0, "quote_volume": 1068.51163, "trades": 29, "taker_buy_quote": 356.15454}, {"ts": 1775449620000, "open": 0.03453, "high": 0.03456, "low": 0.03449, "close": 0.03449, "volume": 46074.0, "quote_volume": 1590.91525, "trades": 42, "taker_buy_quote": 1066.61948}, {"ts": 1775449680000, "open": 0.03453, "high": 0.03456, "low": 0.03449, "close": 0.03451, "volume": 22121.0, "quote_volume": 763.82238, "trades": 22, "taker_buy_quote": 238.42944}, {"ts": 1775449740000, "open": 0.03456, "high": 0.03462, "low": 0.03452, "close": 0.03462, "volume": 190343.0, "quote_volume": 6583.80348, "trades": 24, "taker_buy_quote": 6499.49118}, {"ts": 1775449800000, "open": 0.03463, "high": 0.03473, "low": 0.03463, "close": 0.03467, "volume": 71111.0, "quote_volume": 2466.41497, "trades": 42, "taker_buy_quote": 391.94913}, {"ts": 1775449860000, "open": 0.03469, "high": 0.03476, "low": 0.03469, "close": 0.03474, "volume": 35850.0, "quote_volume": 1244.66339, "trades": 29, "taker_buy_quote": 897.90458}, {"ts": 1775449920000, "open": 0.03475, "high": 0.03477, "low": 0.03472, "close": 0.03474, "volume": 23029.0, "quote_volume": 800.09005, "trades": 23, "taker_buy_quote": 221.49916}, {"ts": 1775449980000, "open": 0.03476, "high": 0.03479, "low": 0.03476, "close": 0.03479, "volume": 25593.0, "quote_volume": 890.21115, "trades": 58, "taker_buy_quote": 81.14217}, {"ts": 1775450040000, "open": 0.0348, "high": 0.03486, "low": 0.0348, "close": 0.0348, "volume": 31995.0, "quote_volume": 1114.69337, "trades": 26, "taker_buy_quote": 752.71525}, {"ts": 1775450100000, "open": 0.03482, "high": 0.03483, "low": 0.03481, "close": 0.03483, "volume": 6735.0, "quote_volume": 234.51591, "trades": 14, "taker_buy_quote": 193.87682}, {"ts": 1775450160000, "open": 0.03484, "high": 0.03486, "low": 0.03476, "close": 0.03477, "volume": 19972.0, "quote_volume": 694.94225, "trades": 28, "taker_buy_quote": 38.71518}, {"ts": 1775450220000, "open": 0.03476, "high": 0.03476, "low": 0.03468, "close": 0.0347, "volume": 13086.0, "quote_volume": 454.23083, "trades": 25, "taker_buy_quote": 183.30765}, {"ts": 1775450280000, "open": 0.03472, "high": 0.03475, "low": 0.03472, "close": 0.03472, "volume": 29482.0, "quote_volume": 1024.03557, "trades": 18, "taker_buy_quote": 973.03052}, {"ts": 1775450340000, "open": 0.03471, "high": 0.03471, "low": 0.03467, "close": 0.03467, "volume": 12650.0, "quote_volume": 438.66932, "trades": 9, "taker_buy_quote": 338.48321}, {"ts": 1775450400000, "open": 0.03471, "high": 0.03473, "low": 0.03468, "close": 0.03473, "volume": 2206.0, "quote_volume": 76.56927, "trades": 8, "taker_buy_quote": 7.60428}, {"ts": 1775450460000, "open": 0.03473, "high": 0.03475, "low": 0.03464, "close": 0.03468, "volume": 24445.0, "quote_volume": 847.85515, "trades": 32, "taker_buy_quote": 286.26791}, {"ts": 1775450520000, "open": 0.03467, "high": 0.03467, "low": 0.03467, "close": 0.03467, "volume": 3414.0, "quote_volume": 118.36338, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775450580000, "open": 0.03468, "high": 0.03474, "low": 0.03468, "close": 0.03474, "volume": 12679.0, "quote_volume": 440.2629, "trades": 18, "taker_buy_quote": 125.33715}, {"ts": 1775450640000, "open": 0.03474, "high": 0.03476, "low": 0.03474, "close": 0.03476, "volume": 9439.0, "quote_volume": 327.99005, "trades": 13, "taker_buy_quote": 109.95059}, {"ts": 1775450700000, "open": 0.03477, "high": 0.03535, "low": 0.03477, "close": 0.03512, "volume": 449373.0, "quote_volume": 15815.86419, "trades": 250, "taker_buy_quote": 10200.18227}, {"ts": 1775450760000, "open": 0.03511, "high": 0.03529, "low": 0.035, "close": 0.03512, "volume": 55414.0, "quote_volume": 1947.22496, "trades": 69, "taker_buy_quote": 975.92053}, {"ts": 1775450820000, "open": 0.03509, "high": 0.03516, "low": 0.03508, "close": 0.03512, "volume": 57245.0, "quote_volume": 2010.24183, "trades": 63, "taker_buy_quote": 515.36745}, {"ts": 1775450880000, "open": 0.03509, "high": 0.03511, "low": 0.03505, "close": 0.03511, "volume": 4073.0, "quote_volume": 142.85395, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775450940000, "open": 0.03511, "high": 0.03514, "low": 0.0351, "close": 0.03514, "volume": 7342.0, "quote_volume": 257.85777, "trades": 15, "taker_buy_quote": 149.40867}, {"ts": 1775451000000, "open": 0.03513, "high": 0.03521, "low": 0.03513, "close": 0.03521, "volume": 16211.0, "quote_volume": 569.87709, "trades": 21, "taker_buy_quote": 569.87709}, {"ts": 1775451060000, "open": 0.03521, "high": 0.03524, "low": 0.03521, "close": 0.03524, "volume": 1429.0, "quote_volume": 50.33621, "trades": 5, "taker_buy_quote": 30.33693}, {"ts": 1775451120000, "open": 0.03522, "high": 0.03529, "low": 0.03522, "close": 0.03529, "volume": 19272.0, "quote_volume": 679.28478, "trades": 23, "taker_buy_quote": 571.15838}, {"ts": 1775451180000, "open": 0.03529, "high": 0.03564, "low": 0.03529, "close": 0.03554, "volume": 267447.0, "quote_volume": 9484.60766, "trades": 133, "taker_buy_quote": 5874.28971}, {"ts": 1775451240000, "open": 0.03554, "high": 0.03593, "low": 0.03552, "close": 0.0359, "volume": 354511.0, "quote_volume": 12680.72952, "trades": 154, "taker_buy_quote": 10106.31232}, {"ts": 1775451300000, "open": 0.03592, "high": 0.03649, "low": 0.0358, "close": 0.03589, "volume": 788714.0, "quote_volume": 28500.45848, "trades": 361, "taker_buy_quote": 17412.33553}, {"ts": 1775451360000, "open": 0.03589, "high": 0.03609, "low": 0.03589, "close": 0.036, "volume": 110913.0, "quote_volume": 3990.49454, "trades": 79, "taker_buy_quote": 3492.95482}, {"ts": 1775451420000, "open": 0.036, "high": 0.03623, "low": 0.03599, "close": 0.03623, "volume": 77561.0, "quote_volume": 2801.44661, "trades": 57, "taker_buy_quote": 2623.14416}, {"ts": 1775451480000, "open": 0.03622, "high": 0.0365, "low": 0.03617, "close": 0.03644, "volume": 250849.0, "quote_volume": 9125.32058, "trades": 126, "taker_buy_quote": 6386.1862}, {"ts": 1775451540000, "open": 0.03641, "high": 0.03641, "low": 0.036, "close": 0.03602, "volume": 64131.0, "quote_volume": 2321.66778, "trades": 90, "taker_buy_quote": 792.73967}, {"ts": 1775451600000, "open": 0.036, "high": 0.03708, "low": 0.03599, "close": 0.03661, "volume": 511737.0, "quote_volume": 18768.52661, "trades": 435, "taker_buy_quote": 7997.73726}, {"ts": 1775451660000, "open": 0.03661, "high": 0.03681, "low": 0.0363, "close": 0.0366, "volume": 597433.0, "quote_volume": 21790.15509, "trades": 283, "taker_buy_quote": 7982.53479}, {"ts": 1775451720000, "open": 0.03664, "high": 0.037, "low": 0.03652, "close": 0.03672, "volume": 145169.0, "quote_volume": 5330.87643, "trades": 177, "taker_buy_quote": 2731.92626}, {"ts": 1775451780000, "open": 0.03668, "high": 0.03675, "low": 0.0364, "close": 0.03675, "volume": 184682.0, "quote_volume": 6750.94993, "trades": 149, "taker_buy_quote": 3719.35168}, {"ts": 1775451840000, "open": 0.03676, "high": 0.03686, "low": 0.03669, "close": 0.03672, "volume": 78342.0, "quote_volume": 2883.39914, "trades": 54, "taker_buy_quote": 2247.72646}, {"ts": 1775451900000, "open": 0.03668, "high": 0.03691, "low": 0.03654, "close": 0.03689, "volume": 64635.0, "quote_volume": 2377.28488, "trades": 90, "taker_buy_quote": 844.86916}, {"ts": 1775451960000, "open": 0.03689, "high": 0.03693, "low": 0.0367, "close": 0.0367, "volume": 158769.0, "quote_volume": 5846.20608, "trades": 85, "taker_buy_quote": 3198.0754}, {"ts": 1775452020000, "open": 0.03669, "high": 0.03669, "low": 0.03633, "close": 0.03655, "volume": 112400.0, "quote_volume": 4099.93074, "trades": 96, "taker_buy_quote": 1777.25202}, {"ts": 1775452080000, "open": 0.03648, "high": 0.03649, "low": 0.0362, "close": 0.03627, "volume": 74052.0, "quote_volume": 2692.54807, "trades": 63, "taker_buy_quote": 1557.41716}, {"ts": 1775452140000, "open": 0.03623, "high": 0.03632, "low": 0.03619, "close": 0.03625, "volume": 25317.0, "quote_volume": 917.41413, "trades": 28, "taker_buy_quote": 833.4657}, {"ts": 1775452200000, "open": 0.03622, "high": 0.03631, "low": 0.03608, "close": 0.03627, "volume": 96671.0, "quote_volume": 3500.43484, "trades": 57, "taker_buy_quote": 3278.20964}, {"ts": 1775452260000, "open": 0.03628, "high": 0.03628, "low": 0.03613, "close": 0.03617, "volume": 8337.0, "quote_volume": 301.57809, "trades": 32, "taker_buy_quote": 127.01541}, {"ts": 1775452320000, "open": 0.03616, "high": 0.03643, "low": 0.03603, "close": 0.03643, "volume": 83174.0, "quote_volume": 3010.55022, "trades": 81, "taker_buy_quote": 2641.9636}, {"ts": 1775452380000, "open": 0.03637, "high": 0.03638, "low": 0.03633, "close": 0.03633, "volume": 18233.0, "quote_volume": 663.14237, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775452440000, "open": 0.03632, "high": 0.03632, "low": 0.03607, "close": 0.03609, "volume": 35026.0, "quote_volume": 1265.67946, "trades": 48, "taker_buy_quote": 788.40014}, {"ts": 1775452500000, "open": 0.03607, "high": 0.03607, "low": 0.03597, "close": 0.036, "volume": 8138.0, "quote_volume": 292.88522, "trades": 17, "taker_buy_quote": 168.92343}, {"ts": 1775452560000, "open": 0.03598, "high": 0.03609, "low": 0.03596, "close": 0.03601, "volume": 28582.0, "quote_volume": 1029.25893, "trades": 41, "taker_buy_quote": 895.90341}, {"ts": 1775452620000, "open": 0.03603, "high": 0.03606, "low": 0.03598, "close": 0.03598, "volume": 2428.0, "quote_volume": 87.50472, "trades": 13, "taker_buy_quote": 56.10018}, {"ts": 1775452680000, "open": 0.03598, "high": 0.03598, "low": 0.03598, "close": 0.03598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452740000, "open": 0.03599, "high": 0.03599, "low": 0.03574, "close": 0.0358, "volume": 228839.0, "quote_volume": 8210.4416, "trades": 67, "taker_buy_quote": 5661.13772}, {"ts": 1775452800000, "open": 0.0358, "high": 0.03597, "low": 0.03579, "close": 0.03596, "volume": 76339.0, "quote_volume": 2739.31357, "trades": 46, "taker_buy_quote": 2600.86757}, {"ts": 1775452860000, "open": 0.03596, "high": 0.03599, "low": 0.03591, "close": 0.03598, "volume": 11923.0, "quote_volume": 428.4127, "trades": 26, "taker_buy_quote": 352.50045}, {"ts": 1775452920000, "open": 0.03595, "high": 0.03601, "low": 0.03594, "close": 0.03601, "volume": 4363.0, "quote_volume": 156.86261, "trades": 6, "taker_buy_quote": 9.97196}, {"ts": 1775452980000, "open": 0.036, "high": 0.03602, "low": 0.036, "close": 0.03601, "volume": 1013.0, "quote_volume": 36.47813, "trades": 6, "taker_buy_quote": 27.0075}, {"ts": 1775453040000, "open": 0.03599, "high": 0.03599, "low": 0.03594, "close": 0.03597, "volume": 1494.0, "quote_volume": 53.74228, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775453100000, "open": 0.03595, "high": 0.03597, "low": 0.03588, "close": 0.03597, "volume": 44778.0, "quote_volume": 1609.32674, "trades": 42, "taker_buy_quote": 587.18072}, {"ts": 1775453160000, "open": 0.03598, "high": 0.03599, "low": 0.03591, "close": 0.03591, "volume": 10303.0, "quote_volume": 370.67712, "trades": 16, "taker_buy_quote": 30.98031}, {"ts": 1775453220000, "open": 0.0359, "high": 0.0359, "low": 0.03584, "close": 0.03584, "volume": 25520.0, "quote_volume": 914.66914, "trades": 12, "taker_buy_quote": 658.45248}, {"ts": 1775453280000, "open": 0.03584, "high": 0.03584, "low": 0.03584, "close": 0.03584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453340000, "open": 0.03583, "high": 0.03583, "low": 0.03577, "close": 0.03577, "volume": 7318.0, "quote_volume": 262.04402, "trades": 12, "taker_buy_quote": 9.90829}, {"ts": 1775453400000, "open": 0.03577, "high": 0.03587, "low": 0.03577, "close": 0.03577, "volume": 38560.0, "quote_volume": 1381.70388, "trades": 26, "taker_buy_quote": 767.10659}, {"ts": 1775453460000, "open": 0.03579, "high": 0.03585, "low": 0.03578, "close": 0.0358, "volume": 15422.0, "quote_volume": 552.35464, "trades": 19, "taker_buy_quote": 141.03376}, {"ts": 1775453520000, "open": 0.03581, "high": 0.03586, "low": 0.0358, "close": 0.03586, "volume": 14628.0, "quote_volume": 524.29499, "trades": 16, "taker_buy_quote": 469.42558}, {"ts": 1775453580000, "open": 0.03586, "high": 0.03586, "low": 0.03586, "close": 0.03586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453640000, "open": 0.03585, "high": 0.03589, "low": 0.0358, "close": 0.03583, "volume": 49569.0, "quote_volume": 1777.08224, "trades": 22, "taker_buy_quote": 520.24418}, {"ts": 1775453700000, "open": 0.03583, "high": 0.03583, "low": 0.03583, "close": 0.03583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453760000, "open": 0.03581, "high": 0.03581, "low": 0.03579, "close": 0.03579, "volume": 462.0, "quote_volume": 16.5396, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775453820000, "open": 0.03578, "high": 0.03578, "low": 0.03569, "close": 0.03575, "volume": 20362.0, "quote_volume": 727.56552, "trades": 26, "taker_buy_quote": 213.53842}, {"ts": 1775453880000, "open": 0.03575, "high": 0.03586, "low": 0.03575, "close": 0.03584, "volume": 6180.0, "quote_volume": 221.33159, "trades": 15, "taker_buy_quote": 100.8305}, {"ts": 1775453940000, "open": 0.03587, "high": 0.03596, "low": 0.03575, "close": 0.03579, "volume": 56734.0, "quote_volume": 2036.10439, "trades": 58, "taker_buy_quote": 541.81312}, {"ts": 1775454000000, "open": 0.03575, "high": 0.0358, "low": 0.03575, "close": 0.0358, "volume": 4994.0, "quote_volume": 178.64993, "trades": 9, "taker_buy_quote": 173.14443}, {"ts": 1775454060000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454120000, "open": 0.03576, "high": 0.03582, "low": 0.03569, "close": 0.03582, "volume": 26983.0, "quote_volume": 965.54159, "trades": 24, "taker_buy_quote": 319.3548}, {"ts": 1775454180000, "open": 0.03576, "high": 0.03578, "low": 0.0357, "close": 0.03578, "volume": 147181.0, "quote_volume": 5256.11618, "trades": 23, "taker_buy_quote": 5113.11178}, {"ts": 1775454240000, "open": 0.03578, "high": 0.03578, "low": 0.03578, "close": 0.03578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454300000, "open": 0.03575, "high": 0.03589, "low": 0.03575, "close": 0.03589, "volume": 12532.0, "quote_volume": 448.7636, "trades": 22, "taker_buy_quote": 233.88692}, {"ts": 1775454360000, "open": 0.03587, "high": 0.03595, "low": 0.03582, "close": 0.03582, "volume": 33404.0, "quote_volume": 1199.40606, "trades": 27, "taker_buy_quote": 806.40875}, {"ts": 1775454420000, "open": 0.03586, "high": 0.03586, "low": 0.03565, "close": 0.03566, "volume": 213083.0, "quote_volume": 7611.12939, "trades": 57, "taker_buy_quote": 98.92309}, {"ts": 1775454480000, "open": 0.03568, "high": 0.03568, "low": 0.03564, "close": 0.03565, "volume": 9652.0, "quote_volume": 344.18597, "trades": 7, "taker_buy_quote": 21.12256}, {"ts": 1775454540000, "open": 0.03568, "high": 0.03569, "low": 0.03562, "close": 0.03569, "volume": 9013.0, "quote_volume": 321.34073, "trades": 14, "taker_buy_quote": 79.9456}, {"ts": 1775454600000, "open": 0.03569, "high": 0.03569, "low": 0.03569, "close": 0.03569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454660000, "open": 0.03569, "high": 0.03569, "low": 0.03569, "close": 0.03569, "volume": 4078.0, "quote_volume": 145.54382, "trades": 1, "taker_buy_quote": 145.54382}, {"ts": 1775454720000, "open": 0.03569, "high": 0.03569, "low": 0.03569, "close": 0.03569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454780000, "open": 0.03568, "high": 0.03579, "low": 0.03561, "close": 0.03579, "volume": 148786.0, "quote_volume": 5304.90878, "trades": 68, "taker_buy_quote": 4733.76641}, {"ts": 1775454840000, "open": 0.03579, "high": 0.03579, "low": 0.03579, "close": 0.03579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454900000, "open": 0.03576, "high": 0.03576, "low": 0.03563, "close": 0.03569, "volume": 25789.0, "quote_volume": 921.285, "trades": 25, "taker_buy_quote": 144.86571}, {"ts": 1775454960000, "open": 0.03569, "high": 0.03569, "low": 0.03569, "close": 0.03569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455020000, "open": 0.03562, "high": 0.03565, "low": 0.03561, "close": 0.03565, "volume": 2212.0, "quote_volume": 78.8454, "trades": 7, "taker_buy_quote": 67.80475}, {"ts": 1775455080000, "open": 0.0356, "high": 0.0356, "low": 0.03558, "close": 0.03558, "volume": 465.0, "quote_volume": 16.54935, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775455140000, "open": 0.03557, "high": 0.03557, "low": 0.03551, "close": 0.03551, "volume": 21794.0, "quote_volume": 774.40442, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775455200000, "open": 0.03558, "high": 0.03566, "low": 0.03558, "close": 0.03566, "volume": 35998.0, "quote_volume": 1282.40634, "trades": 31, "taker_buy_quote": 778.89666}, {"ts": 1775455260000, "open": 0.03566, "high": 0.03589, "low": 0.03566, "close": 0.03586, "volume": 173805.0, "quote_volume": 6217.06424, "trades": 62, "taker_buy_quote": 5385.84529}, {"ts": 1775455320000, "open": 0.0359, "high": 0.03599, "low": 0.03588, "close": 0.03589, "volume": 36707.0, "quote_volume": 1318.67641, "trades": 40, "taker_buy_quote": 451.9884}, {"ts": 1775455380000, "open": 0.03587, "high": 0.03587, "low": 0.03582, "close": 0.03582, "volume": 2244.0, "quote_volume": 80.4572, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775455440000, "open": 0.03585, "high": 0.03588, "low": 0.03582, "close": 0.03582, "volume": 13367.0, "quote_volume": 479.11212, "trades": 8, "taker_buy_quote": 272.07294}, {"ts": 1775455500000, "open": 0.03582, "high": 0.03582, "low": 0.0357, "close": 0.0357, "volume": 8695.0, "quote_volume": 310.87999, "trades": 22, "taker_buy_quote": 59.8645}, {"ts": 1775455560000, "open": 0.03569, "high": 0.03577, "low": 0.03568, "close": 0.03577, "volume": 19217.0, "quote_volume": 686.564, "trades": 23, "taker_buy_quote": 675.50165}, {"ts": 1775455620000, "open": 0.03578, "high": 0.03579, "low": 0.03574, "close": 0.03576, "volume": 9482.0, "quote_volume": 338.91842, "trades": 5, "taker_buy_quote": 11.02178}, {"ts": 1775455680000, "open": 0.03579, "high": 0.03586, "low": 0.03578, "close": 0.03578, "volume": 46350.0, "quote_volume": 1658.9953, "trades": 23, "taker_buy_quote": 331.94286}, {"ts": 1775455740000, "open": 0.03578, "high": 0.03578, "low": 0.03578, "close": 0.03578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455800000, "open": 0.03578, "high": 0.03578, "low": 0.03578, "close": 0.03578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455860000, "open": 0.03579, "high": 0.03587, "low": 0.03579, "close": 0.03579, "volume": 22577.0, "quote_volume": 809.11936, "trades": 25, "taker_buy_quote": 343.87836}, {"ts": 1775455920000, "open": 0.03578, "high": 0.03578, "low": 0.03576, "close": 0.03576, "volume": 995.0, "quote_volume": 35.58582, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775455980000, "open": 0.03578, "high": 0.03594, "low": 0.03578, "close": 0.03587, "volume": 55751.0, "quote_volume": 2001.2477, "trades": 27, "taker_buy_quote": 745.28861}, {"ts": 1775456040000, "open": 0.03588, "high": 0.03588, "low": 0.0358, "close": 0.0358, "volume": 18287.0, "quote_volume": 655.11229, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775456100000, "open": 0.03579, "high": 0.03579, "low": 0.0357, "close": 0.0357, "volume": 7566.0, "quote_volume": 270.60089, "trades": 12, "taker_buy_quote": 6.62115}, {"ts": 1775456160000, "open": 0.03569, "high": 0.03569, "low": 0.03567, "close": 0.03567, "volume": 1398.0, "quote_volume": 49.88997, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775456220000, "open": 0.03567, "high": 0.0357, "low": 0.03567, "close": 0.0357, "volume": 28568.0, "quote_volume": 1019.09846, "trades": 11, "taker_buy_quote": 354.78038}, {"ts": 1775456280000, "open": 0.03569, "high": 0.03569, "low": 0.03569, "close": 0.03569, "volume": 5599.0, "quote_volume": 199.82831, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775456340000, "open": 0.03567, "high": 0.03567, "low": 0.0356, "close": 0.0356, "volume": 1240.0, "quote_volume": 44.1874, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775456400000, "open": 0.03559, "high": 0.03559, "low": 0.03538, "close": 0.03538, "volume": 35758.0, "quote_volume": 1266.88432, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775456460000, "open": 0.03537, "high": 0.03537, "low": 0.03525, "close": 0.03525, "volume": 6208.0, "quote_volume": 219.33809, "trades": 21, "taker_buy_quote": 123.24788}, {"ts": 1775456520000, "open": 0.03528, "high": 0.03533, "low": 0.03526, "close": 0.03533, "volume": 7904.0, "quote_volume": 278.80611, "trades": 7, "taker_buy_quote": 230.59367}, {"ts": 1775456580000, "open": 0.03533, "high": 0.03541, "low": 0.03533, "close": 0.03541, "volume": 13143.0, "quote_volume": 464.40147, "trades": 13, "taker_buy_quote": 464.40147}, {"ts": 1775456640000, "open": 0.03542, "high": 0.03547, "low": 0.03542, "close": 0.03547, "volume": 13076.0, "quote_volume": 463.33125, "trades": 17, "taker_buy_quote": 357.96087}, {"ts": 1775456700000, "open": 0.03545, "high": 0.03545, "low": 0.03545, "close": 0.03545, "volume": 5054.0, "quote_volume": 179.1643, "trades": 3, "taker_buy_quote": 179.1643}, {"ts": 1775456760000, "open": 0.03544, "high": 0.03556, "low": 0.03544, "close": 0.03551, "volume": 23086.0, "quote_volume": 820.16375, "trades": 27, "taker_buy_quote": 525.18272}, {"ts": 1775456820000, "open": 0.03555, "high": 0.03558, "low": 0.03555, "close": 0.03555, "volume": 10910.0, "quote_volume": 388.03293, "trades": 9, "taker_buy_quote": 348.43023}, {"ts": 1775456880000, "open": 0.03551, "high": 0.03553, "low": 0.03551, "close": 0.03553, "volume": 5993.0, "quote_volume": 212.92821, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775456940000, "open": 0.03556, "high": 0.03556, "low": 0.03556, "close": 0.03556, "volume": 4023.0, "quote_volume": 143.05788, "trades": 3, "taker_buy_quote": 143.05788}, {"ts": 1775457000000, "open": 0.03556, "high": 0.03563, "low": 0.03556, "close": 0.03563, "volume": 12276.0, "quote_volume": 436.80551, "trades": 18, "taker_buy_quote": 436.80551}, {"ts": 1775457060000, "open": 0.03563, "high": 0.03566, "low": 0.03563, "close": 0.03566, "volume": 4152.0, "quote_volume": 147.94293, "trades": 9, "taker_buy_quote": 147.94293}, {"ts": 1775457120000, "open": 0.0356, "high": 0.0356, "low": 0.0355, "close": 0.03555, "volume": 27457.0, "quote_volume": 976.35338, "trades": 27, "taker_buy_quote": 562.08106}, {"ts": 1775457180000, "open": 0.03555, "high": 0.03555, "low": 0.03555, "close": 0.03555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457240000, "open": 0.03552, "high": 0.03552, "low": 0.03544, "close": 0.03548, "volume": 37170.0, "quote_volume": 1318.71194, "trades": 22, "taker_buy_quote": 852.062}, {"ts": 1775457300000, "open": 0.0355, "high": 0.0355, "low": 0.03533, "close": 0.03533, "volume": 98260.0, "quote_volume": 3479.52818, "trades": 57, "taker_buy_quote": 1935.56936}, {"ts": 1775457360000, "open": 0.03533, "high": 0.03539, "low": 0.03529, "close": 0.03539, "volume": 50328.0, "quote_volume": 1777.54734, "trades": 34, "taker_buy_quote": 747.81933}, {"ts": 1775457420000, "open": 0.03534, "high": 0.03534, "low": 0.03533, "close": 0.03533, "volume": 5220.0, "quote_volume": 184.42416, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775457480000, "open": 0.03535, "high": 0.03539, "low": 0.03535, "close": 0.03539, "volume": 11121.0, "quote_volume": 393.16149, "trades": 13, "taker_buy_quote": 393.16149}, {"ts": 1775457540000, "open": 0.0354, "high": 0.03546, "low": 0.0354, "close": 0.03546, "volume": 9205.0, "quote_volume": 326.05202, "trades": 13, "taker_buy_quote": 326.05202}, {"ts": 1775457600000, "open": 0.03544, "high": 0.03548, "low": 0.03538, "close": 0.03547, "volume": 134929.0, "quote_volume": 4780.03568, "trades": 73, "taker_buy_quote": 2285.15345}, {"ts": 1775457660000, "open": 0.03548, "high": 0.03568, "low": 0.03548, "close": 0.03568, "volume": 74070.0, "quote_volume": 2633.72372, "trades": 55, "taker_buy_quote": 2274.46954}, {"ts": 1775457720000, "open": 0.03568, "high": 0.03568, "low": 0.03568, "close": 0.03568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457780000, "open": 0.03569, "high": 0.03585, "low": 0.03569, "close": 0.03585, "volume": 50098.0, "quote_volume": 1790.7481, "trades": 40, "taker_buy_quote": 1790.7481}, {"ts": 1775457840000, "open": 0.03586, "high": 0.03607, "low": 0.03586, "close": 0.03601, "volume": 114627.0, "quote_volume": 4123.12987, "trades": 65, "taker_buy_quote": 2010.07344}, {"ts": 1775457900000, "open": 0.03597, "high": 0.03614, "low": 0.03597, "close": 0.03609, "volume": 28728.0, "quote_volume": 1035.98747, "trades": 25, "taker_buy_quote": 761.15818}, {"ts": 1775457960000, "open": 0.03614, "high": 0.03614, "low": 0.03582, "close": 0.03583, "volume": 299182.0, "quote_volume": 10772.44782, "trades": 105, "taker_buy_quote": 3763.34164}, {"ts": 1775458020000, "open": 0.03582, "high": 0.03582, "low": 0.03568, "close": 0.03576, "volume": 48780.0, "quote_volume": 1743.54984, "trades": 43, "taker_buy_quote": 1404.43727}, {"ts": 1775458080000, "open": 0.03576, "high": 0.03576, "low": 0.03576, "close": 0.03576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458140000, "open": 0.03575, "high": 0.03578, "low": 0.0357, "close": 0.0357, "volume": 11887.0, "quote_volume": 424.59972, "trades": 16, "taker_buy_quote": 100.03438}, {"ts": 1775458200000, "open": 0.03573, "high": 0.03579, "low": 0.03573, "close": 0.03579, "volume": 17945.0, "quote_volume": 641.89926, "trades": 14, "taker_buy_quote": 281.74449}, {"ts": 1775458260000, "open": 0.03577, "high": 0.03582, "low": 0.03577, "close": 0.03582, "volume": 2653.0, "quote_volume": 94.93898, "trades": 11, "taker_buy_quote": 94.93898}, {"ts": 1775458320000, "open": 0.03575, "high": 0.03575, "low": 0.03575, "close": 0.03575, "volume": 160.0, "quote_volume": 5.72, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775458380000, "open": 0.03575, "high": 0.03576, "low": 0.03569, "close": 0.03576, "volume": 28973.0, "quote_volume": 1035.64949, "trades": 14, "taker_buy_quote": 146.62273}, {"ts": 1775458440000, "open": 0.03576, "high": 0.03576, "low": 0.03576, "close": 0.03576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458500000, "open": 0.03579, "high": 0.03588, "low": 0.03579, "close": 0.0358, "volume": 37550.0, "quote_volume": 1345.07673, "trades": 29, "taker_buy_quote": 751.616}, {"ts": 1775458560000, "open": 0.03583, "high": 0.03584, "low": 0.03577, "close": 0.03584, "volume": 15585.0, "quote_volume": 558.10201, "trades": 18, "taker_buy_quote": 341.47944}, {"ts": 1775458620000, "open": 0.03583, "high": 0.03597, "low": 0.03583, "close": 0.03595, "volume": 37707.0, "quote_volume": 1353.72686, "trades": 31, "taker_buy_quote": 1249.24074}, {"ts": 1775458680000, "open": 0.03595, "high": 0.036, "low": 0.03591, "close": 0.036, "volume": 10957.0, "quote_volume": 393.93955, "trades": 13, "taker_buy_quote": 361.59841}, {"ts": 1775458740000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458800000, "open": 0.03601, "high": 0.03627, "low": 0.03593, "close": 0.03619, "volume": 165640.0, "quote_volume": 5988.13826, "trades": 69, "taker_buy_quote": 2807.99409}, {"ts": 1775458860000, "open": 0.03617, "high": 0.03617, "low": 0.03611, "close": 0.03611, "volume": 4619.0, "quote_volume": 166.98232, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775458920000, "open": 0.0361, "high": 0.03617, "low": 0.03606, "close": 0.03608, "volume": 37711.0, "quote_volume": 1361.61945, "trades": 27, "taker_buy_quote": 480.43628}, {"ts": 1775458980000, "open": 0.03611, "high": 0.03619, "low": 0.03611, "close": 0.03614, "volume": 22443.0, "quote_volume": 811.11209, "trades": 22, "taker_buy_quote": 360.54116}, {"ts": 1775459040000, "open": 0.0362, "high": 0.03623, "low": 0.03616, "close": 0.03616, "volume": 1848.0, "quote_volume": 66.85635, "trades": 6, "taker_buy_quote": 21.62019}, {"ts": 1775459100000, "open": 0.03622, "high": 0.03623, "low": 0.03618, "close": 0.03623, "volume": 5048.0, "quote_volume": 182.6729, "trades": 8, "taker_buy_quote": 10.72408}, {"ts": 1775459160000, "open": 0.03624, "high": 0.03627, "low": 0.03602, "close": 0.03606, "volume": 64850.0, "quote_volume": 2344.52949, "trades": 54, "taker_buy_quote": 476.93351}, {"ts": 1775459220000, "open": 0.03613, "high": 0.03621, "low": 0.03613, "close": 0.03621, "volume": 12193.0, "quote_volume": 440.82986, "trades": 21, "taker_buy_quote": 440.82986}, {"ts": 1775459280000, "open": 0.03622, "high": 0.03628, "low": 0.03622, "close": 0.03624, "volume": 1935.0, "quote_volume": 70.13324, "trades": 6, "taker_buy_quote": 22.04}, {"ts": 1775459340000, "open": 0.03618, "high": 0.03618, "low": 0.03604, "close": 0.03604, "volume": 11072.0, "quote_volume": 400.22334, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775459400000, "open": 0.03608, "high": 0.03614, "low": 0.03608, "close": 0.03608, "volume": 75724.0, "quote_volume": 2732.13041, "trades": 6, "taker_buy_quote": 2561.86889}, {"ts": 1775459460000, "open": 0.03608, "high": 0.0362, "low": 0.03608, "close": 0.0362, "volume": 75014.0, "quote_volume": 2711.06314, "trades": 24, "taker_buy_quote": 226.40678}, {"ts": 1775459520000, "open": 0.0362, "high": 0.03622, "low": 0.03611, "close": 0.03622, "volume": 13136.0, "quote_volume": 474.96266, "trades": 17, "taker_buy_quote": 296.58212}, {"ts": 1775459580000, "open": 0.03618, "high": 0.03625, "low": 0.03613, "close": 0.03625, "volume": 40078.0, "quote_volume": 1449.86502, "trades": 26, "taker_buy_quote": 1108.12312}, {"ts": 1775459640000, "open": 0.03624, "high": 0.03628, "low": 0.03623, "close": 0.03627, "volume": 14948.0, "quote_volume": 541.8526, "trades": 17, "taker_buy_quote": 215.90578}, {"ts": 1775459700000, "open": 0.03622, "high": 0.03661, "low": 0.03621, "close": 0.0364, "volume": 93683.0, "quote_volume": 3418.45862, "trades": 93, "taker_buy_quote": 709.05461}, {"ts": 1775459760000, "open": 0.03642, "high": 0.03645, "low": 0.03631, "close": 0.03634, "volume": 22663.0, "quote_volume": 824.14114, "trades": 39, "taker_buy_quote": 51.9391}, {"ts": 1775459820000, "open": 0.03632, "high": 0.03632, "low": 0.03632, "close": 0.03632, "volume": 1100.0, "quote_volume": 39.952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775459880000, "open": 0.03633, "high": 0.03641, "low": 0.0363, "close": 0.03641, "volume": 19716.0, "quote_volume": 717.24785, "trades": 13, "taker_buy_quote": 550.8206}, {"ts": 1775459940000, "open": 0.03649, "high": 0.03655, "low": 0.03648, "close": 0.03655, "volume": 4924.0, "quote_volume": 179.73102, "trades": 8, "taker_buy_quote": 19.81407}, {"ts": 1775460000000, "open": 0.03658, "high": 0.03677, "low": 0.03649, "close": 0.03665, "volume": 64250.0, "quote_volume": 2352.7119, "trades": 64, "taker_buy_quote": 1149.31565}, {"ts": 1775460060000, "open": 0.03669, "high": 0.0367, "low": 0.03665, "close": 0.03667, "volume": 58954.0, "quote_volume": 2161.58026, "trades": 14, "taker_buy_quote": 73.86514}, {"ts": 1775460120000, "open": 0.03667, "high": 0.03667, "low": 0.03645, "close": 0.03645, "volume": 19666.0, "quote_volume": 717.95009, "trades": 13, "taker_buy_quote": 327.14368}, {"ts": 1775460180000, "open": 0.03647, "high": 0.0366, "low": 0.03645, "close": 0.0366, "volume": 22510.0, "quote_volume": 821.21331, "trades": 11, "taker_buy_quote": 695.04555}, {"ts": 1775460240000, "open": 0.0366, "high": 0.03663, "low": 0.03648, "close": 0.03657, "volume": 27513.0, "quote_volume": 1006.16312, "trades": 23, "taker_buy_quote": 658.48482}, {"ts": 1775460300000, "open": 0.03658, "high": 0.03658, "low": 0.03651, "close": 0.03651, "volume": 3799.0, "quote_volume": 138.95405, "trades": 5, "taker_buy_quote": 131.98064}, {"ts": 1775460360000, "open": 0.03648, "high": 0.03648, "low": 0.03645, "close": 0.03646, "volume": 4462.0, "quote_volume": 162.69019, "trades": 4, "taker_buy_quote": 137.52712}, {"ts": 1775460420000, "open": 0.03638, "high": 0.03638, "low": 0.03636, "close": 0.03637, "volume": 17514.0, "quote_volume": 637.04233, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775460480000, "open": 0.03637, "high": 0.03642, "low": 0.03637, "close": 0.03642, "volume": 3965.0, "quote_volume": 144.30437, "trades": 4, "taker_buy_quote": 78.36556}, {"ts": 1775460540000, "open": 0.03642, "high": 0.03642, "low": 0.03642, "close": 0.03642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460600000, "open": 0.03642, "high": 0.03642, "low": 0.03642, "close": 0.03642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460660000, "open": 0.03646, "high": 0.03647, "low": 0.03644, "close": 0.03644, "volume": 19701.0, "quote_volume": 718.2629, "trades": 12, "taker_buy_quote": 182.70328}, {"ts": 1775460720000, "open": 0.03647, "high": 0.03649, "low": 0.03647, "close": 0.03649, "volume": 4159.0, "quote_volume": 151.70123, "trades": 3, "taker_buy_quote": 151.70123}, {"ts": 1775460780000, "open": 0.03646, "high": 0.03654, "low": 0.03634, "close": 0.03648, "volume": 137597.0, "quote_volume": 5011.65969, "trades": 23, "taker_buy_quote": 2757.05051}, {"ts": 1775460840000, "open": 0.03649, "high": 0.03649, "low": 0.03646, "close": 0.03646, "volume": 12982.0, "quote_volume": 473.49156, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775460900000, "open": 0.03638, "high": 0.0365, "low": 0.03638, "close": 0.0365, "volume": 50506.0, "quote_volume": 1842.64835, "trades": 15, "taker_buy_quote": 1142.80933}, {"ts": 1775460960000, "open": 0.03648, "high": 0.03648, "low": 0.03636, "close": 0.03636, "volume": 100949.0, "quote_volume": 3676.22664, "trades": 21, "taker_buy_quote": 957.61332}, {"ts": 1775461020000, "open": 0.03636, "high": 0.03636, "low": 0.03636, "close": 0.03636, "volume": 11929.0, "quote_volume": 433.73844, "trades": 2, "taker_buy_quote": 416.06748}, {"ts": 1775461080000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 137.0, "quote_volume": 4.9868, "trades": 1, "taker_buy_quote": 4.9868}, {"ts": 1775461140000, "open": 0.03635, "high": 0.03635, "low": 0.03626, "close": 0.03626, "volume": 10121.0, "quote_volume": 367.17061, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775461200000, "open": 0.03622, "high": 0.03622, "low": 0.03611, "close": 0.03613, "volume": 10366.0, "quote_volume": 375.01655, "trades": 8, "taker_buy_quote": 24.24323}, {"ts": 1775461260000, "open": 0.03612, "high": 0.03618, "low": 0.03612, "close": 0.03613, "volume": 25415.0, "quote_volume": 918.24951, "trades": 17, "taker_buy_quote": 779.88289}, {"ts": 1775461320000, "open": 0.03614, "high": 0.03614, "low": 0.03613, "close": 0.03613, "volume": 1205.0, "quote_volume": 43.54793, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775461380000, "open": 0.03612, "high": 0.03612, "low": 0.03604, "close": 0.03604, "volume": 2453.0, "quote_volume": 88.55036, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775461440000, "open": 0.03607, "high": 0.03611, "low": 0.03607, "close": 0.03611, "volume": 7551.0, "quote_volume": 272.60157, "trades": 4, "taker_buy_quote": 272.60157}, {"ts": 1775461500000, "open": 0.03605, "high": 0.0361, "low": 0.03602, "close": 0.03602, "volume": 8315.0, "quote_volume": 299.74542, "trades": 14, "taker_buy_quote": 108.30354}, {"ts": 1775461560000, "open": 0.03603, "high": 0.03611, "low": 0.036, "close": 0.036, "volume": 50077.0, "quote_volume": 1807.62596, "trades": 17, "taker_buy_quote": 1668.12689}, {"ts": 1775461620000, "open": 0.03604, "high": 0.03604, "low": 0.03604, "close": 0.03604, "volume": 915.0, "quote_volume": 32.9766, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461680000, "open": 0.03604, "high": 0.03604, "low": 0.03604, "close": 0.03604, "volume": 750.0, "quote_volume": 27.03, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461740000, "open": 0.03603, "high": 0.03603, "low": 0.03591, "close": 0.03594, "volume": 9647.0, "quote_volume": 346.96938, "trades": 26, "taker_buy_quote": 217.74667}, {"ts": 1775461800000, "open": 0.0359, "high": 0.0359, "low": 0.03573, "close": 0.03573, "volume": 70461.0, "quote_volume": 2525.48611, "trades": 65, "taker_buy_quote": 1129.61847}, {"ts": 1775461860000, "open": 0.03573, "high": 0.03573, "low": 0.03571, "close": 0.03571, "volume": 7057.0, "quote_volume": 252.07877, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775461920000, "open": 0.03571, "high": 0.03577, "low": 0.03566, "close": 0.0357, "volume": 5779.0, "quote_volume": 206.20057, "trades": 19, "taker_buy_quote": 56.95678}, {"ts": 1775461980000, "open": 0.03576, "high": 0.03576, "low": 0.03576, "close": 0.03576, "volume": 1118.0, "quote_volume": 39.97968, "trades": 2, "taker_buy_quote": 39.97968}, {"ts": 1775462040000, "open": 0.03573, "high": 0.03573, "low": 0.03562, "close": 0.03563, "volume": 9569.0, "quote_volume": 341.29888, "trades": 18, "taker_buy_quote": 114.08726}, {"ts": 1775462100000, "open": 0.03563, "high": 0.03581, "low": 0.03563, "close": 0.03577, "volume": 48529.0, "quote_volume": 1729.98664, "trades": 45, "taker_buy_quote": 1562.20501}, {"ts": 1775462160000, "open": 0.03573, "high": 0.03573, "low": 0.0356, "close": 0.0356, "volume": 70266.0, "quote_volume": 2504.94967, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775462220000, "open": 0.03562, "high": 0.03568, "low": 0.0356, "close": 0.03568, "volume": 6594.0, "quote_volume": 234.93376, "trades": 5, "taker_buy_quote": 116.84904}, {"ts": 1775462280000, "open": 0.03561, "high": 0.03561, "low": 0.03561, "close": 0.03561, "volume": 311.0, "quote_volume": 11.07471, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775462340000, "open": 0.03568, "high": 0.03587, "low": 0.03568, "close": 0.03587, "volume": 17989.0, "quote_volume": 643.92787, "trades": 37, "taker_buy_quote": 643.92787}, {"ts": 1775462400000, "open": 0.03582, "high": 0.0359, "low": 0.03582, "close": 0.03589, "volume": 26113.0, "quote_volume": 937.1057, "trades": 15, "taker_buy_quote": 625.37149}, {"ts": 1775462460000, "open": 0.03591, "high": 0.03594, "low": 0.03591, "close": 0.03594, "volume": 4754.0, "quote_volume": 170.76084, "trades": 11, "taker_buy_quote": 170.76084}, {"ts": 1775462520000, "open": 0.03589, "high": 0.03589, "low": 0.03579, "close": 0.03579, "volume": 2387.0, "quote_volume": 85.58627, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775462580000, "open": 0.03578, "high": 0.03589, "low": 0.03578, "close": 0.03589, "volume": 6247.0, "quote_volume": 223.99869, "trades": 11, "taker_buy_quote": 195.55359}, {"ts": 1775462640000, "open": 0.03585, "high": 0.03585, "low": 0.03578, "close": 0.03578, "volume": 2876.0, "quote_volume": 102.9885, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775462700000, "open": 0.03578, "high": 0.03578, "low": 0.03552, "close": 0.03557, "volume": 97942.0, "quote_volume": 3492.2265, "trades": 62, "taker_buy_quote": 768.89974}, {"ts": 1775462760000, "open": 0.03557, "high": 0.03562, "low": 0.03553, "close": 0.03554, "volume": 3329.0, "quote_volume": 118.35634, "trades": 8, "taker_buy_quote": 4.9868}, {"ts": 1775462820000, "open": 0.03562, "high": 0.03564, "low": 0.03553, "close": 0.03553, "volume": 8041.0, "quote_volume": 286.21945, "trades": 11, "taker_buy_quote": 173.007}, {"ts": 1775462880000, "open": 0.03552, "high": 0.03552, "low": 0.03547, "close": 0.03548, "volume": 2563.0, "quote_volume": 90.94709, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775462940000, "open": 0.03554, "high": 0.03569, "low": 0.03554, "close": 0.03565, "volume": 28358.0, "quote_volume": 1010.65923, "trades": 37, "taker_buy_quote": 891.53714}, {"ts": 1775463000000, "open": 0.03564, "high": 0.03564, "low": 0.03555, "close": 0.03555, "volume": 4041.0, "quote_volume": 143.84882, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775463060000, "open": 0.03563, "high": 0.03567, "low": 0.03563, "close": 0.03564, "volume": 11673.0, "quote_volume": 416.13714, "trades": 11, "taker_buy_quote": 317.27178}, {"ts": 1775463120000, "open": 0.03568, "high": 0.03569, "low": 0.03568, "close": 0.03569, "volume": 310.0, "quote_volume": 11.06235, "trades": 2, "taker_buy_quote": 11.06235}, {"ts": 1775463180000, "open": 0.0357, "high": 0.03577, "low": 0.0357, "close": 0.03572, "volume": 20932.0, "quote_volume": 748.18819, "trades": 24, "taker_buy_quote": 541.88542}, {"ts": 1775463240000, "open": 0.03568, "high": 0.03568, "low": 0.03562, "close": 0.03565, "volume": 31038.0, "quote_volume": 1106.70247, "trades": 31, "taker_buy_quote": 631.8699}, {"ts": 1775463300000, "open": 0.03563, "high": 0.03563, "low": 0.03561, "close": 0.03561, "volume": 1800.0, "quote_volume": 64.12958, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775463360000, "open": 0.0356, "high": 0.03561, "low": 0.03552, "close": 0.03556, "volume": 125033.0, "quote_volume": 4443.69387, "trades": 29, "taker_buy_quote": 3927.44715}, {"ts": 1775463420000, "open": 0.03557, "high": 0.03564, "low": 0.03555, "close": 0.03564, "volume": 19819.0, "quote_volume": 705.69585, "trades": 17, "taker_buy_quote": 458.36043}, {"ts": 1775463480000, "open": 0.03564, "high": 0.03566, "low": 0.03563, "close": 0.03566, "volume": 11124.0, "quote_volume": 396.53971, "trades": 15, "taker_buy_quote": 314.89632}, {"ts": 1775463540000, "open": 0.03563, "high": 0.03564, "low": 0.03556, "close": 0.03561, "volume": 122878.0, "quote_volume": 4373.99923, "trades": 46, "taker_buy_quote": 2094.35309}, {"ts": 1775463600000, "open": 0.0356, "high": 0.03562, "low": 0.0356, "close": 0.0356, "volume": 8537.0, "quote_volume": 303.96394, "trades": 22, "taker_buy_quote": 303.96394}, {"ts": 1775463660000, "open": 0.03556, "high": 0.03575, "low": 0.03556, "close": 0.03574, "volume": 31481.0, "quote_volume": 1122.74902, "trades": 46, "taker_buy_quote": 784.12184}, {"ts": 1775463720000, "open": 0.03576, "high": 0.03595, "low": 0.03576, "close": 0.03595, "volume": 21479.0, "quote_volume": 770.39759, "trades": 40, "taker_buy_quote": 555.31036}, {"ts": 1775463780000, "open": 0.03595, "high": 0.036, "low": 0.03592, "close": 0.03592, "volume": 45339.0, "quote_volume": 1630.14906, "trades": 28, "taker_buy_quote": 517.27531}, {"ts": 1775463840000, "open": 0.03591, "high": 0.03594, "low": 0.03588, "close": 0.03592, "volume": 27024.0, "quote_volume": 970.38992, "trades": 15, "taker_buy_quote": 414.28038}, {"ts": 1775463900000, "open": 0.03596, "high": 0.03607, "low": 0.03596, "close": 0.03607, "volume": 27097.0, "quote_volume": 976.44979, "trades": 29, "taker_buy_quote": 876.88214}, {"ts": 1775463960000, "open": 0.03607, "high": 0.03618, "low": 0.03598, "close": 0.03609, "volume": 50411.0, "quote_volume": 1818.72141, "trades": 47, "taker_buy_quote": 904.73036}, {"ts": 1775464020000, "open": 0.03616, "high": 0.03626, "low": 0.03616, "close": 0.03624, "volume": 26318.0, "quote_volume": 953.4471, "trades": 21, "taker_buy_quote": 879.08262}, {"ts": 1775464080000, "open": 0.03626, "high": 0.03631, "low": 0.03605, "close": 0.03619, "volume": 144270.0, "quote_volume": 5216.19439, "trades": 81, "taker_buy_quote": 2902.82852}, {"ts": 1775464140000, "open": 0.03619, "high": 0.03627, "low": 0.03619, "close": 0.03627, "volume": 5917.0, "quote_volume": 214.29438, "trades": 13, "taker_buy_quote": 214.29438}, {"ts": 1775464200000, "open": 0.03627, "high": 0.03644, "low": 0.03627, "close": 0.03644, "volume": 171610.0, "quote_volume": 6241.34147, "trades": 66, "taker_buy_quote": 5893.96641}, {"ts": 1775464260000, "open": 0.03644, "high": 0.0365, "low": 0.03633, "close": 0.03633, "volume": 57388.0, "quote_volume": 2092.15354, "trades": 39, "taker_buy_quote": 1699.86666}, {"ts": 1775464320000, "open": 0.03639, "high": 0.03646, "low": 0.03617, "close": 0.03643, "volume": 405276.0, "quote_volume": 14723.78514, "trades": 108, "taker_buy_quote": 10129.64176}, {"ts": 1775464380000, "open": 0.03643, "high": 0.03657, "low": 0.03643, "close": 0.03655, "volume": 61897.0, "quote_volume": 2258.28684, "trades": 34, "taker_buy_quote": 1478.25284}, {"ts": 1775464440000, "open": 0.03654, "high": 0.03669, "low": 0.03647, "close": 0.03669, "volume": 57795.0, "quote_volume": 2113.31258, "trades": 44, "taker_buy_quote": 1812.90092}, {"ts": 1775464500000, "open": 0.0367, "high": 0.03675, "low": 0.03663, "close": 0.03663, "volume": 107192.0, "quote_volume": 3931.2151, "trades": 39, "taker_buy_quote": 127.76334}, {"ts": 1775464560000, "open": 0.03662, "high": 0.03677, "low": 0.03661, "close": 0.03677, "volume": 68774.0, "quote_volume": 2525.41169, "trades": 31, "taker_buy_quote": 2390.89211}, {"ts": 1775464620000, "open": 0.03678, "high": 0.03679, "low": 0.03669, "close": 0.03677, "volume": 26945.0, "quote_volume": 989.59751, "trades": 25, "taker_buy_quote": 53.59608}, {"ts": 1775464680000, "open": 0.03678, "high": 0.03707, "low": 0.03678, "close": 0.037, "volume": 125240.0, "quote_volume": 4622.22181, "trades": 66, "taker_buy_quote": 4129.80548}, {"ts": 1775464740000, "open": 0.03699, "high": 0.03724, "low": 0.03669, "close": 0.0367, "volume": 393736.0, "quote_volume": 14592.13567, "trades": 184, "taker_buy_quote": 4899.68761}, {"ts": 1775464800000, "open": 0.03679, "high": 0.0368, "low": 0.03658, "close": 0.03674, "volume": 70960.0, "quote_volume": 2602.44901, "trades": 56, "taker_buy_quote": 515.89835}, {"ts": 1775464860000, "open": 0.03673, "high": 0.03679, "low": 0.03668, "close": 0.03672, "volume": 22733.0, "quote_volume": 835.15615, "trades": 17, "taker_buy_quote": 32.88426}, {"ts": 1775464920000, "open": 0.03676, "high": 0.03687, "low": 0.03676, "close": 0.03687, "volume": 18269.0, "quote_volume": 672.64139, "trades": 26, "taker_buy_quote": 381.2988}, {"ts": 1775464980000, "open": 0.03688, "high": 0.03696, "low": 0.03677, "close": 0.03681, "volume": 178343.0, "quote_volume": 6575.73498, "trades": 51, "taker_buy_quote": 566.27748}, {"ts": 1775465040000, "open": 0.03679, "high": 0.03679, "low": 0.03666, "close": 0.03666, "volume": 19426.0, "quote_volume": 713.11743, "trades": 29, "taker_buy_quote": 88.78404}, {"ts": 1775465100000, "open": 0.03665, "high": 0.03675, "low": 0.03665, "close": 0.03673, "volume": 87889.0, "quote_volume": 3227.6798, "trades": 32, "taker_buy_quote": 2371.19766}, {"ts": 1775465160000, "open": 0.03675, "high": 0.03724, "low": 0.03671, "close": 0.03696, "volume": 259957.0, "quote_volume": 9619.05483, "trades": 136, "taker_buy_quote": 3292.84164}, {"ts": 1775465220000, "open": 0.03698, "high": 0.03701, "low": 0.0369, "close": 0.03699, "volume": 30110.0, "quote_volume": 1112.68944, "trades": 23, "taker_buy_quote": 985.48267}, {"ts": 1775465280000, "open": 0.03695, "high": 0.03695, "low": 0.03688, "close": 0.03688, "volume": 3857.0, "quote_volume": 142.38125, "trades": 11, "taker_buy_quote": 32.05524}, {"ts": 1775465340000, "open": 0.03693, "high": 0.03698, "low": 0.03688, "close": 0.03688, "volume": 23453.0, "quote_volume": 866.20133, "trades": 34, "taker_buy_quote": 727.63734}, {"ts": 1775465400000, "open": 0.03688, "high": 0.03688, "low": 0.03679, "close": 0.03687, "volume": 9591.0, "quote_volume": 353.36407, "trades": 24, "taker_buy_quote": 226.59572}, {"ts": 1775465460000, "open": 0.03687, "high": 0.03687, "low": 0.03663, "close": 0.03667, "volume": 174763.0, "quote_volume": 6409.45934, "trades": 74, "taker_buy_quote": 1620.9791}, {"ts": 1775465520000, "open": 0.03664, "high": 0.03664, "low": 0.03637, "close": 0.03638, "volume": 71489.0, "quote_volume": 2606.20009, "trades": 61, "taker_buy_quote": 614.85806}, {"ts": 1775465580000, "open": 0.03638, "high": 0.0364, "low": 0.03632, "close": 0.03634, "volume": 34082.0, "quote_volume": 1239.0535, "trades": 19, "taker_buy_quote": 339.85667}, {"ts": 1775465640000, "open": 0.03635, "high": 0.03647, "low": 0.03635, "close": 0.03639, "volume": 36787.0, "quote_volume": 1339.5259, "trades": 24, "taker_buy_quote": 580.92528}, {"ts": 1775465700000, "open": 0.03638, "high": 0.03642, "low": 0.03634, "close": 0.03637, "volume": 5083.0, "quote_volume": 184.95275, "trades": 19, "taker_buy_quote": 160.08099}, {"ts": 1775465760000, "open": 0.03634, "high": 0.03639, "low": 0.03625, "close": 0.03627, "volume": 69413.0, "quote_volume": 2519.91833, "trades": 45, "taker_buy_quote": 737.7375}, {"ts": 1775465820000, "open": 0.03627, "high": 0.03638, "low": 0.03626, "close": 0.03638, "volume": 22857.0, "quote_volume": 829.84583, "trades": 27, "taker_buy_quote": 492.6574}, {"ts": 1775465880000, "open": 0.03634, "high": 0.03634, "low": 0.03632, "close": 0.03632, "volume": 1296.0, "quote_volume": 47.08606, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775465940000, "open": 0.03632, "high": 0.03638, "low": 0.03626, "close": 0.03631, "volume": 30146.0, "quote_volume": 1094.81519, "trades": 58, "taker_buy_quote": 1004.85124}, {"ts": 1775466000000, "open": 0.03626, "high": 0.03634, "low": 0.03603, "close": 0.03614, "volume": 201625.0, "quote_volume": 7300.86141, "trades": 120, "taker_buy_quote": 3747.24081}, {"ts": 1775466060000, "open": 0.03618, "high": 0.03653, "low": 0.03618, "close": 0.03653, "volume": 217656.0, "quote_volume": 7922.77582, "trades": 111, "taker_buy_quote": 5217.4835}, {"ts": 1775466120000, "open": 0.03647, "high": 0.03647, "low": 0.03622, "close": 0.03622, "volume": 50089.0, "quote_volume": 1819.71241, "trades": 44, "taker_buy_quote": 53.9149}, {"ts": 1775466180000, "open": 0.0362, "high": 0.0362, "low": 0.03613, "close": 0.03613, "volume": 13663.0, "quote_volume": 493.71615, "trades": 11, "taker_buy_quote": 238.13283}, {"ts": 1775466240000, "open": 0.03613, "high": 0.03641, "low": 0.03613, "close": 0.03625, "volume": 119434.0, "quote_volume": 4326.19346, "trades": 60, "taker_buy_quote": 3146.42694}, {"ts": 1775466300000, "open": 0.03625, "high": 0.03625, "low": 0.03625, "close": 0.03625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466360000, "open": 0.03625, "high": 0.03625, "low": 0.03625, "close": 0.03625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466420000, "open": 0.03624, "high": 0.03624, "low": 0.03623, "close": 0.03623, "volume": 423.0, "quote_volume": 15.32722, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775466480000, "open": 0.03627, "high": 0.0363, "low": 0.03626, "close": 0.03626, "volume": 8846.0, "quote_volume": 321.06153, "trades": 10, "taker_buy_quote": 292.59743}, {"ts": 1775466540000, "open": 0.03626, "high": 0.03626, "low": 0.03625, "close": 0.03625, "volume": 2981.0, "quote_volume": 108.08265, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775466600000, "open": 0.03625, "high": 0.03625, "low": 0.03589, "close": 0.03589, "volume": 400161.0, "quote_volume": 14437.54186, "trades": 88, "taker_buy_quote": 905.52921}, {"ts": 1775466660000, "open": 0.03593, "high": 0.03594, "low": 0.03592, "close": 0.03594, "volume": 17435.0, "quote_volume": 626.36293, "trades": 13, "taker_buy_quote": 626.36293}, {"ts": 1775466720000, "open": 0.03588, "high": 0.03594, "low": 0.03588, "close": 0.03588, "volume": 1595.0, "quote_volume": 57.26082, "trades": 4, "taker_buy_quote": 19.29978}, {"ts": 1775466780000, "open": 0.03594, "high": 0.03603, "low": 0.03587, "close": 0.03591, "volume": 167749.0, "quote_volume": 6035.38625, "trades": 73, "taker_buy_quote": 5019.95144}, {"ts": 1775466840000, "open": 0.03594, "high": 0.03597, "low": 0.03588, "close": 0.03588, "volume": 49556.0, "quote_volume": 1781.47696, "trades": 35, "taker_buy_quote": 1473.46765}, {"ts": 1775466900000, "open": 0.03595, "high": 0.036, "low": 0.03585, "close": 0.0359, "volume": 58637.0, "quote_volume": 2106.37571, "trades": 31, "taker_buy_quote": 1182.25402}, {"ts": 1775466960000, "open": 0.03599, "high": 0.03606, "low": 0.03594, "close": 0.03594, "volume": 45952.0, "quote_volume": 1653.27276, "trades": 32, "taker_buy_quote": 1107.81439}, {"ts": 1775467020000, "open": 0.03593, "high": 0.03607, "low": 0.0359, "close": 0.03602, "volume": 65295.0, "quote_volume": 2350.01138, "trades": 44, "taker_buy_quote": 1435.3241}, {"ts": 1775467080000, "open": 0.03602, "high": 0.0361, "low": 0.03602, "close": 0.03606, "volume": 49108.0, "quote_volume": 1771.02826, "trades": 25, "taker_buy_quote": 1501.42409}, {"ts": 1775467140000, "open": 0.03609, "high": 0.03609, "low": 0.03605, "close": 0.03605, "volume": 26213.0, "quote_volume": 944.99277, "trades": 12, "taker_buy_quote": 553.04857}, {"ts": 1775467200000, "open": 0.03605, "high": 0.0361, "low": 0.03603, "close": 0.0361, "volume": 29726.0, "quote_volume": 1071.75969, "trades": 18, "taker_buy_quote": 641.68631}, {"ts": 1775467260000, "open": 0.03605, "high": 0.0361, "low": 0.03605, "close": 0.0361, "volume": 6144.0, "quote_volume": 221.57865, "trades": 5, "taker_buy_quote": 52.30549}, {"ts": 1775467320000, "open": 0.03608, "high": 0.03608, "low": 0.03603, "close": 0.03608, "volume": 37893.0, "quote_volume": 1366.47081, "trades": 20, "taker_buy_quote": 836.78608}, {"ts": 1775467380000, "open": 0.03605, "high": 0.03605, "low": 0.03605, "close": 0.03605, "volume": 6957.0, "quote_volume": 250.79985, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775467440000, "open": 0.03605, "high": 0.03619, "low": 0.03605, "close": 0.03611, "volume": 77275.0, "quote_volume": 2791.98358, "trades": 36, "taker_buy_quote": 2550.1384}, {"ts": 1775467500000, "open": 0.03617, "high": 0.03618, "low": 0.03613, "close": 0.03613, "volume": 6188.0, "quote_volume": 223.68398, "trades": 4, "taker_buy_quote": 88.91908}, {"ts": 1775467560000, "open": 0.03615, "high": 0.03631, "low": 0.03595, "close": 0.03595, "volume": 47868.0, "quote_volume": 1729.94186, "trades": 68, "taker_buy_quote": 527.3867}, {"ts": 1775467620000, "open": 0.036, "high": 0.036, "low": 0.03594, "close": 0.03594, "volume": 19089.0, "quote_volume": 686.12876, "trades": 10, "taker_buy_quote": 13.5}, {"ts": 1775467680000, "open": 0.03594, "high": 0.03601, "low": 0.03589, "close": 0.03595, "volume": 67982.0, "quote_volume": 2444.41627, "trades": 29, "taker_buy_quote": 1825.05729}, {"ts": 1775467740000, "open": 0.03601, "high": 0.03603, "low": 0.03597, "close": 0.03603, "volume": 27145.0, "quote_volume": 977.32082, "trades": 19, "taker_buy_quote": 647.14506}, {"ts": 1775467800000, "open": 0.03604, "high": 0.03612, "low": 0.03604, "close": 0.03612, "volume": 10571.0, "quote_volume": 381.14052, "trades": 15, "taker_buy_quote": 381.14052}, {"ts": 1775467860000, "open": 0.03607, "high": 0.03613, "low": 0.03607, "close": 0.03607, "volume": 2293.0, "quote_volume": 82.75588, "trades": 5, "taker_buy_quote": 29.44442}, {"ts": 1775467920000, "open": 0.03607, "high": 0.03607, "low": 0.03607, "close": 0.03607, "volume": 1432.0, "quote_volume": 51.65224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775467980000, "open": 0.03605, "high": 0.03605, "low": 0.03602, "close": 0.03602, "volume": 4403.0, "quote_volume": 158.70288, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775468040000, "open": 0.03606, "high": 0.0361, "low": 0.03603, "close": 0.03604, "volume": 88527.0, "quote_volume": 3190.88663, "trades": 32, "taker_buy_quote": 1049.42254}, {"ts": 1775468100000, "open": 0.03602, "high": 0.03606, "low": 0.036, "close": 0.036, "volume": 14374.0, "quote_volume": 517.93442, "trades": 11, "taker_buy_quote": 493.05383}, {"ts": 1775468160000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468220000, "open": 0.03601, "high": 0.03601, "low": 0.036, "close": 0.036, "volume": 25358.0, "quote_volume": 912.91725, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775468280000, "open": 0.03599, "high": 0.03599, "low": 0.03585, "close": 0.03585, "volume": 71332.0, "quote_volume": 2560.06532, "trades": 53, "taker_buy_quote": 809.56046}, {"ts": 1775468340000, "open": 0.03587, "high": 0.03592, "low": 0.03584, "close": 0.03588, "volume": 35615.0, "quote_volume": 1277.70988, "trades": 28, "taker_buy_quote": 468.98627}, {"ts": 1775468400000, "open": 0.03593, "high": 0.03597, "low": 0.0359, "close": 0.0359, "volume": 28963.0, "quote_volume": 1040.77228, "trades": 11, "taker_buy_quote": 132.72737}, {"ts": 1775468460000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468520000, "open": 0.03596, "high": 0.036, "low": 0.03594, "close": 0.036, "volume": 30187.0, "quote_volume": 1086.1691, "trades": 19, "taker_buy_quote": 732.40776}, {"ts": 1775468580000, "open": 0.03599, "high": 0.03599, "low": 0.03599, "close": 0.03599, "volume": 2738.0, "quote_volume": 98.54062, "trades": 2, "taker_buy_quote": 13.74818}, {"ts": 1775468640000, "open": 0.03601, "high": 0.03608, "low": 0.03597, "close": 0.03601, "volume": 26240.0, "quote_volume": 945.62661, "trades": 26, "taker_buy_quote": 663.78506}, {"ts": 1775468700000, "open": 0.03602, "high": 0.03604, "low": 0.03601, "close": 0.03601, "volume": 10190.0, "quote_volume": 366.99835, "trades": 8, "taker_buy_quote": 50.98135}, {"ts": 1775468760000, "open": 0.03605, "high": 0.03607, "low": 0.03594, "close": 0.03594, "volume": 39715.0, "quote_volume": 1428.7246, "trades": 26, "taker_buy_quote": 97.55366}, {"ts": 1775468820000, "open": 0.03596, "high": 0.03596, "low": 0.03591, "close": 0.03591, "volume": 36374.0, "quote_volume": 1307.98048, "trades": 12, "taker_buy_quote": 296.02272}, {"ts": 1775468880000, "open": 0.03591, "high": 0.03591, "low": 0.03591, "close": 0.03591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468940000, "open": 0.0359, "high": 0.03611, "low": 0.0359, "close": 0.03611, "volume": 149513.0, "quote_volume": 5386.20983, "trades": 61, "taker_buy_quote": 2802.77225}, {"ts": 1775469000000, "open": 0.03607, "high": 0.03607, "low": 0.03603, "close": 0.03607, "volume": 22470.0, "quote_volume": 810.07835, "trades": 10, "taker_buy_quote": 288.69065}, {"ts": 1775469060000, "open": 0.03603, "high": 0.03606, "low": 0.03602, "close": 0.03602, "volume": 16428.0, "quote_volume": 592.04016, "trades": 6, "taker_buy_quote": 312.88125}, {"ts": 1775469120000, "open": 0.03601, "high": 0.03601, "low": 0.03595, "close": 0.03595, "volume": 24286.0, "quote_volume": 873.6626, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775469180000, "open": 0.03594, "high": 0.03598, "low": 0.03593, "close": 0.03598, "volume": 11157.0, "quote_volume": 401.15044, "trades": 9, "taker_buy_quote": 261.99599}, {"ts": 1775469240000, "open": 0.03597, "high": 0.03597, "low": 0.0359, "close": 0.03593, "volume": 113875.0, "quote_volume": 4091.58238, "trades": 17, "taker_buy_quote": 966.0199}, {"ts": 1775469300000, "open": 0.03593, "high": 0.03593, "low": 0.0359, "close": 0.0359, "volume": 4343.0, "quote_volume": 155.94979, "trades": 2, "taker_buy_quote": 43.22379}, {"ts": 1775469360000, "open": 0.0359, "high": 0.0359, "low": 0.03571, "close": 0.03571, "volume": 107789.0, "quote_volume": 3866.2495, "trades": 40, "taker_buy_quote": 368.90498}, {"ts": 1775469420000, "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.03564, "volume": 88045.0, "quote_volume": 3137.65945, "trades": 39, "taker_buy_quote": 1786.45127}, {"ts": 1775469480000, "open": 0.03564, "high": 0.03574, "low": 0.03564, "close": 0.03569, "volume": 25076.0, "quote_volume": 895.00292, "trades": 22, "taker_buy_quote": 452.99791}, {"ts": 1775469540000, "open": 0.03574, "high": 0.03574, "low": 0.03563, "close": 0.03568, "volume": 10468.0, "quote_volume": 373.46782, "trades": 18, "taker_buy_quote": 56.00598}, {"ts": 1775469600000, "open": 0.0357, "high": 0.03575, "low": 0.03566, "close": 0.0357, "volume": 27313.0, "quote_volume": 975.14503, "trades": 23, "taker_buy_quote": 359.59207}, {"ts": 1775469660000, "open": 0.03568, "high": 0.03568, "low": 0.03568, "close": 0.03568, "volume": 1138.0, "quote_volume": 40.60384, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775469720000, "open": 0.03567, "high": 0.03579, "low": 0.03566, "close": 0.03575, "volume": 31315.0, "quote_volume": 1119.32559, "trades": 23, "taker_buy_quote": 632.56811}, {"ts": 1775469780000, "open": 0.03575, "high": 0.03575, "low": 0.03575, "close": 0.03575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469840000, "open": 0.03575, "high": 0.03575, "low": 0.03575, "close": 0.03575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469900000, "open": 0.03575, "high": 0.03575, "low": 0.03575, "close": 0.03575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469960000, "open": 0.03577, "high": 0.03577, "low": 0.03576, "close": 0.03576, "volume": 447.0, "quote_volume": 15.98684, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775470020000, "open": 0.03576, "high": 0.03578, "low": 0.03574, "close": 0.03578, "volume": 45318.0, "quote_volume": 1620.70946, "trades": 18, "taker_buy_quote": 1346.72925}, {"ts": 1775470080000, "open": 0.03579, "high": 0.03598, "low": 0.03579, "close": 0.03586, "volume": 61514.0, "quote_volume": 2207.5763, "trades": 52, "taker_buy_quote": 1380.66897}, {"ts": 1775470140000, "open": 0.03591, "high": 0.03593, "low": 0.03586, "close": 0.03586, "volume": 11265.0, "quote_volume": 404.54785, "trades": 8, "taker_buy_quote": 318.97765}, {"ts": 1775470200000, "open": 0.03588, "high": 0.03588, "low": 0.03588, "close": 0.03588, "volume": 206.0, "quote_volume": 7.39128, "trades": 1, "taker_buy_quote": 7.39128}, {"ts": 1775470260000, "open": 0.0359, "high": 0.0359, "low": 0.03585, "close": 0.0359, "volume": 5171.0, "quote_volume": 185.40156, "trades": 6, "taker_buy_quote": 14.8626}, {"ts": 1775470320000, "open": 0.0359, "high": 0.03597, "low": 0.03588, "close": 0.03593, "volume": 27553.0, "quote_volume": 989.51935, "trades": 30, "taker_buy_quote": 583.20829}, {"ts": 1775470380000, "open": 0.0359, "high": 0.03593, "low": 0.03588, "close": 0.03593, "volume": 22938.0, "quote_volume": 823.50661, "trades": 8, "taker_buy_quote": 255.35897}, {"ts": 1775470440000, "open": 0.03588, "high": 0.03588, "low": 0.03578, "close": 0.03578, "volume": 17123.0, "quote_volume": 613.41621, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775470500000, "open": 0.0358, "high": 0.0358, "low": 0.03576, "close": 0.03576, "volume": 483.0, "quote_volume": 17.28062, "trades": 3, "taker_buy_quote": 6.265}, {"ts": 1775470560000, "open": 0.03575, "high": 0.03575, "low": 0.03571, "close": 0.03571, "volume": 46628.0, "quote_volume": 1666.02515, "trades": 17, "taker_buy_quote": 130.62718}, {"ts": 1775470620000, "open": 0.0357, "high": 0.0357, "low": 0.03566, "close": 0.03566, "volume": 3654.0, "quote_volume": 130.31714, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775470680000, "open": 0.03565, "high": 0.03565, "low": 0.03563, "close": 0.03565, "volume": 45642.0, "quote_volume": 1626.44599, "trades": 12, "taker_buy_quote": 186.84795}, {"ts": 1775470740000, "open": 0.03569, "high": 0.03569, "low": 0.03563, "close": 0.03563, "volume": 2933.0, "quote_volume": 104.62423, "trades": 3, "taker_buy_quote": 72.23656}, {"ts": 1775470800000, "open": 0.03562, "high": 0.03563, "low": 0.03562, "close": 0.03562, "volume": 2776.0, "quote_volume": 98.90311, "trades": 4, "taker_buy_quote": 78.35037}, {"ts": 1775470860000, "open": 0.03565, "high": 0.03565, "low": 0.03563, "close": 0.03563, "volume": 12485.0, "quote_volume": 445.02211, "trades": 4, "taker_buy_quote": 323.6307}, {"ts": 1775470920000, "open": 0.03562, "high": 0.03563, "low": 0.03561, "close": 0.03563, "volume": 465.0, "quote_volume": 16.5633, "trades": 3, "taker_buy_quote": 5.52265}, {"ts": 1775470980000, "open": 0.03567, "high": 0.03569, "low": 0.03567, "close": 0.03569, "volume": 6352.0, "quote_volume": 226.58049, "trades": 6, "taker_buy_quote": 226.58049}, {"ts": 1775471040000, "open": 0.0357, "high": 0.03574, "low": 0.03567, "close": 0.03572, "volume": 39175.0, "quote_volume": 1399.38585, "trades": 25, "taker_buy_quote": 937.91884}, {"ts": 1775471100000, "open": 0.03572, "high": 0.03572, "low": 0.03568, "close": 0.03568, "volume": 8383.0, "quote_volume": 299.19725, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775471160000, "open": 0.03567, "high": 0.03567, "low": 0.03559, "close": 0.03561, "volume": 24147.0, "quote_volume": 859.81865, "trades": 16, "taker_buy_quote": 78.44883}, {"ts": 1775471220000, "open": 0.03558, "high": 0.03558, "low": 0.03552, "close": 0.03558, "volume": 25008.0, "quote_volume": 888.99005, "trades": 18, "taker_buy_quote": 103.90942}, {"ts": 1775471280000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 3932.0, "quote_volume": 139.9792, "trades": 2, "taker_buy_quote": 139.9792}, {"ts": 1775471340000, "open": 0.03561, "high": 0.03561, "low": 0.03561, "close": 0.03561, "volume": 5788.0, "quote_volume": 206.11068, "trades": 6, "taker_buy_quote": 206.11068}, {"ts": 1775471400000, "open": 0.03561, "high": 0.03561, "low": 0.03561, "close": 0.03561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471460000, "open": 0.03556, "high": 0.03556, "low": 0.03556, "close": 0.03556, "volume": 564.0, "quote_volume": 20.05584, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775471520000, "open": 0.03559, "high": 0.03561, "low": 0.03559, "close": 0.03561, "volume": 16503.0, "quote_volume": 587.51419, "trades": 6, "taker_buy_quote": 587.51419}, {"ts": 1775471580000, "open": 0.03558, "high": 0.03559, "low": 0.03546, "close": 0.03552, "volume": 208778.0, "quote_volume": 7421.38217, "trades": 53, "taker_buy_quote": 1987.6692}, {"ts": 1775471640000, "open": 0.03556, "high": 0.03558, "low": 0.03548, "close": 0.0355, "volume": 47044.0, "quote_volume": 1670.92339, "trades": 33, "taker_buy_quote": 899.63339}, {"ts": 1775471700000, "open": 0.03549, "high": 0.03556, "low": 0.03547, "close": 0.03555, "volume": 36583.0, "quote_volume": 1299.31329, "trades": 20, "taker_buy_quote": 399.91418}, {"ts": 1775471760000, "open": 0.03555, "high": 0.0356, "low": 0.03546, "close": 0.03559, "volume": 245438.0, "quote_volume": 8722.66606, "trades": 156, "taker_buy_quote": 5854.91102}, {"ts": 1775471820000, "open": 0.03556, "high": 0.03558, "low": 0.03549, "close": 0.03558, "volume": 45277.0, "quote_volume": 1609.15766, "trades": 31, "taker_buy_quote": 520.42008}, {"ts": 1775471880000, "open": 0.03559, "high": 0.03564, "low": 0.03557, "close": 0.03558, "volume": 91495.0, "quote_volume": 3256.73985, "trades": 52, "taker_buy_quote": 845.68215}, {"ts": 1775471940000, "open": 0.03561, "high": 0.03566, "low": 0.03559, "close": 0.03559, "volume": 16121.0, "quote_volume": 574.15987, "trades": 18, "taker_buy_quote": 260.99066}, {"ts": 1775472000000, "open": 0.03559, "high": 0.03559, "low": 0.03558, "close": 0.03558, "volume": 3988.0, "quote_volume": 141.92041, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775472060000, "open": 0.03558, "high": 0.03567, "low": 0.03557, "close": 0.03559, "volume": 71526.0, "quote_volume": 2548.29097, "trades": 52, "taker_buy_quote": 775.65494}, {"ts": 1775472120000, "open": 0.03558, "high": 0.03561, "low": 0.03558, "close": 0.03561, "volume": 8020.0, "quote_volume": 285.48245, "trades": 5, "taker_buy_quote": 279.96755}, {"ts": 1775472180000, "open": 0.03557, "high": 0.03557, "low": 0.03557, "close": 0.03557, "volume": 3964.0, "quote_volume": 140.99948, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775472240000, "open": 0.03557, "high": 0.03557, "low": 0.03557, "close": 0.03557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472300000, "open": 0.03557, "high": 0.03557, "low": 0.03556, "close": 0.03556, "volume": 6083.0, "quote_volume": 216.33745, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775472360000, "open": 0.03557, "high": 0.03561, "low": 0.03538, "close": 0.03558, "volume": 265321.0, "quote_volume": 9425.94343, "trades": 145, "taker_buy_quote": 7203.04216}, {"ts": 1775472420000, "open": 0.0356, "high": 0.03562, "low": 0.03558, "close": 0.03562, "volume": 10969.0, "quote_volume": 390.52372, "trades": 13, "taker_buy_quote": 232.93329}, {"ts": 1775472480000, "open": 0.03563, "high": 0.03566, "low": 0.03558, "close": 0.03561, "volume": 47428.0, "quote_volume": 1689.75637, "trades": 35, "taker_buy_quote": 820.52468}, {"ts": 1775472540000, "open": 0.03564, "high": 0.03597, "low": 0.03564, "close": 0.03592, "volume": 69804.0, "quote_volume": 2499.88914, "trades": 66, "taker_buy_quote": 2103.64199}, {"ts": 1775472600000, "open": 0.03591, "high": 0.03595, "low": 0.03591, "close": 0.03591, "volume": 19909.0, "quote_volume": 715.22209, "trades": 14, "taker_buy_quote": 413.38186}, {"ts": 1775472660000, "open": 0.03591, "high": 0.03591, "low": 0.03591, "close": 0.03591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472720000, "open": 0.0359, "high": 0.03592, "low": 0.03585, "close": 0.03592, "volume": 13382.0, "quote_volume": 480.23607, "trades": 23, "taker_buy_quote": 148.8828}, {"ts": 1775472780000, "open": 0.03593, "high": 0.03594, "low": 0.03593, "close": 0.03594, "volume": 308.0, "quote_volume": 11.06798, "trades": 2, "taker_buy_quote": 11.06798}, {"ts": 1775472840000, "open": 0.03591, "high": 0.03591, "low": 0.0359, "close": 0.0359, "volume": 5910.0, "quote_volume": 212.22516, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775472900000, "open": 0.03592, "high": 0.03592, "low": 0.03586, "close": 0.03586, "volume": 6475.0, "quote_volume": 232.33424, "trades": 11, "taker_buy_quote": 10.02168}, {"ts": 1775472960000, "open": 0.03585, "high": 0.03585, "low": 0.03577, "close": 0.03578, "volume": 3433.0, "quote_volume": 122.86181, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775473020000, "open": 0.03582, "high": 0.03582, "low": 0.03582, "close": 0.03582, "volume": 10831.0, "quote_volume": 387.96642, "trades": 4, "taker_buy_quote": 387.96642}, {"ts": 1775473080000, "open": 0.03582, "high": 0.03582, "low": 0.03582, "close": 0.03582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473140000, "open": 0.03583, "high": 0.03589, "low": 0.03583, "close": 0.03589, "volume": 28981.0, "quote_volume": 1039.10123, "trades": 14, "taker_buy_quote": 856.70536}, {"ts": 1775473200000, "open": 0.0359, "high": 0.03594, "low": 0.03589, "close": 0.03594, "volume": 10058.0, "quote_volume": 361.18062, "trades": 12, "taker_buy_quote": 333.11185}, {"ts": 1775473260000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 943.0, "quote_volume": 33.8537, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775473320000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473380000, "open": 0.0359, "high": 0.0359, "low": 0.03588, "close": 0.03588, "volume": 14127.0, "quote_volume": 507.01072, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775473440000, "open": 0.0359, "high": 0.03601, "low": 0.0359, "close": 0.03594, "volume": 40365.0, "quote_volume": 1450.95321, "trades": 31, "taker_buy_quote": 302.90826}, {"ts": 1775473500000, "open": 0.0359, "high": 0.03607, "low": 0.0359, "close": 0.03607, "volume": 15135.0, "quote_volume": 545.16255, "trades": 19, "taker_buy_quote": 466.46975}, {"ts": 1775473560000, "open": 0.03602, "high": 0.03602, "low": 0.03596, "close": 0.03596, "volume": 18589.0, "quote_volume": 669.04752, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775473620000, "open": 0.03601, "high": 0.03606, "low": 0.03598, "close": 0.03598, "volume": 23317.0, "quote_volume": 839.76979, "trades": 23, "taker_buy_quote": 509.54127}, {"ts": 1775473680000, "open": 0.03598, "high": 0.03598, "low": 0.03598, "close": 0.03598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473740000, "open": 0.03602, "high": 0.03609, "low": 0.03602, "close": 0.03604, "volume": 21386.0, "quote_volume": 770.96818, "trades": 22, "taker_buy_quote": 241.91497}, {"ts": 1775473800000, "open": 0.03604, "high": 0.03604, "low": 0.036, "close": 0.036, "volume": 26132.0, "quote_volume": 941.16709, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775473860000, "open": 0.03606, "high": 0.03607, "low": 0.03602, "close": 0.03605, "volume": 30538.0, "quote_volume": 1100.84802, "trades": 17, "taker_buy_quote": 340.78416}, {"ts": 1775473920000, "open": 0.03607, "high": 0.03607, "low": 0.03596, "close": 0.036, "volume": 39549.0, "quote_volume": 1424.44935, "trades": 25, "taker_buy_quote": 453.23531}, {"ts": 1775473980000, "open": 0.03596, "high": 0.03596, "low": 0.03596, "close": 0.03596, "volume": 1033.0, "quote_volume": 37.14668, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775474040000, "open": 0.03596, "high": 0.03597, "low": 0.03594, "close": 0.03597, "volume": 12372.0, "quote_volume": 444.81259, "trades": 7, "taker_buy_quote": 15.97068}, {"ts": 1775474100000, "open": 0.03598, "high": 0.036, "low": 0.03598, "close": 0.036, "volume": 3625.0, "quote_volume": 130.49541, "trades": 6, "taker_buy_quote": 130.49541}, {"ts": 1775474160000, "open": 0.03601, "high": 0.03607, "low": 0.03598, "close": 0.03598, "volume": 15974.0, "quote_volume": 575.52331, "trades": 25, "taker_buy_quote": 547.98331}, {"ts": 1775474220000, "open": 0.03598, "high": 0.03598, "low": 0.03598, "close": 0.03598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474280000, "open": 0.03597, "high": 0.03597, "low": 0.03591, "close": 0.03595, "volume": 10936.0, "quote_volume": 393.0215, "trades": 15, "taker_buy_quote": 25.22264}, {"ts": 1775474340000, "open": 0.03596, "high": 0.03597, "low": 0.03577, "close": 0.03577, "volume": 18024.0, "quote_volume": 645.8032, "trades": 29, "taker_buy_quote": 11.00529}, {"ts": 1775474400000, "open": 0.03576, "high": 0.03576, "low": 0.03566, "close": 0.03566, "volume": 4372.0, "quote_volume": 156.13122, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775474460000, "open": 0.03566, "high": 0.03566, "low": 0.03566, "close": 0.03566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474520000, "open": 0.03566, "high": 0.03566, "low": 0.03555, "close": 0.03555, "volume": 77370.0, "quote_volume": 2756.90597, "trades": 25, "taker_buy_quote": 253.0801}, {"ts": 1775474580000, "open": 0.0356, "high": 0.0356, "low": 0.03557, "close": 0.03557, "volume": 3913.0, "quote_volume": 139.19978, "trades": 3, "taker_buy_quote": 17.0524}, {"ts": 1775474640000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 11739.0, "quote_volume": 417.9084, "trades": 4, "taker_buy_quote": 417.9084}, {"ts": 1775474700000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 224.0, "quote_volume": 7.9744, "trades": 1, "taker_buy_quote": 7.9744}, {"ts": 1775474760000, "open": 0.03556, "high": 0.03557, "low": 0.03552, "close": 0.03552, "volume": 12548.0, "quote_volume": 446.14011, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775474820000, "open": 0.03552, "high": 0.03552, "low": 0.03552, "close": 0.03552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474880000, "open": 0.03553, "high": 0.0356, "low": 0.03552, "close": 0.0356, "volume": 48696.0, "quote_volume": 1730.69355, "trades": 15, "taker_buy_quote": 1580.82801}, {"ts": 1775474940000, "open": 0.03561, "high": 0.03568, "low": 0.03561, "close": 0.03564, "volume": 15389.0, "quote_volume": 548.6829, "trades": 18, "taker_buy_quote": 355.83486}, {"ts": 1775475000000, "open": 0.03563, "high": 0.03563, "low": 0.03561, "close": 0.03561, "volume": 2703.0, "quote_volume": 96.30324, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775475060000, "open": 0.0356, "high": 0.0356, "low": 0.03559, "close": 0.03559, "volume": 281.0, "quote_volume": 10.00234, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775475120000, "open": 0.03559, "high": 0.03559, "low": 0.03558, "close": 0.03558, "volume": 6107.0, "quote_volume": 217.28735, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775475180000, "open": 0.03558, "high": 0.03558, "low": 0.03558, "close": 0.03558, "volume": 847.0, "quote_volume": 30.13626, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775475240000, "open": 0.03561, "high": 0.03561, "low": 0.03561, "close": 0.03561, "volume": 5904.0, "quote_volume": 210.24144, "trades": 2, "taker_buy_quote": 210.24144}, {"ts": 1775475300000, "open": 0.03562, "high": 0.03569, "low": 0.03562, "close": 0.03569, "volume": 7820.0, "quote_volume": 278.80868, "trades": 16, "taker_buy_quote": 278.80868}, {"ts": 1775475360000, "open": 0.03569, "high": 0.03569, "low": 0.03569, "close": 0.03569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475420000, "open": 0.03567, "high": 0.03567, "low": 0.03567, "close": 0.03567, "volume": 200.0, "quote_volume": 7.134, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775475480000, "open": 0.03567, "high": 0.03572, "low": 0.03567, "close": 0.03568, "volume": 10061.0, "quote_volume": 359.15966, "trades": 8, "taker_buy_quote": 341.60762}, {"ts": 1775475540000, "open": 0.03567, "high": 0.03567, "low": 0.03566, "close": 0.03566, "volume": 4231.0, "quote_volume": 150.88317, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775475600000, "open": 0.03566, "high": 0.03569, "low": 0.03566, "close": 0.03569, "volume": 509.0, "quote_volume": 18.1558, "trades": 2, "taker_buy_quote": 5.78178}, {"ts": 1775475660000, "open": 0.03569, "high": 0.03569, "low": 0.03569, "close": 0.03569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475720000, "open": 0.03567, "high": 0.03567, "low": 0.03567, "close": 0.03567, "volume": 2787.0, "quote_volume": 99.41229, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775475780000, "open": 0.0357, "high": 0.03577, "low": 0.0357, "close": 0.03575, "volume": 17408.0, "quote_volume": 622.11865, "trades": 20, "taker_buy_quote": 532.74365}, {"ts": 1775475840000, "open": 0.03574, "high": 0.03574, "low": 0.0357, "close": 0.03573, "volume": 15358.0, "quote_volume": 548.67355, "trades": 9, "taker_buy_quote": 126.14634}, {"ts": 1775475900000, "open": 0.03573, "high": 0.03573, "low": 0.03573, "close": 0.03573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475960000, "open": 0.03573, "high": 0.03573, "low": 0.03573, "close": 0.03573, "volume": 286.0, "quote_volume": 10.21878, "trades": 1, "taker_buy_quote": 10.21878}, {"ts": 1775476020000, "open": 0.03573, "high": 0.03577, "low": 0.03567, "close": 0.03567, "volume": 25762.0, "quote_volume": 920.36165, "trades": 27, "taker_buy_quote": 286.07509}, {"ts": 1775476080000, "open": 0.03569, "high": 0.03569, "low": 0.03569, "close": 0.03569, "volume": 766.0, "quote_volume": 27.33854, "trades": 1, "taker_buy_quote": 27.33854}, {"ts": 1775476140000, "open": 0.03566, "high": 0.03566, "low": 0.03564, "close": 0.03564, "volume": 4264.0, "quote_volume": 152.00286, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775476200000, "open": 0.03568, "high": 0.0357, "low": 0.03568, "close": 0.03569, "volume": 10582.0, "quote_volume": 377.67313, "trades": 5, "taker_buy_quote": 146.3013}, {"ts": 1775476260000, "open": 0.0357, "high": 0.0357, "low": 0.03561, "close": 0.03561, "volume": 40326.0, "quote_volume": 1439.5577, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775476320000, "open": 0.0356, "high": 0.0356, "low": 0.03556, "close": 0.03556, "volume": 8716.0, "quote_volume": 310.04421, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775476380000, "open": 0.03556, "high": 0.03556, "low": 0.03556, "close": 0.03556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476440000, "open": 0.03556, "high": 0.03556, "low": 0.03556, "close": 0.03556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476500000, "open": 0.03555, "high": 0.03555, "low": 0.03553, "close": 0.03554, "volume": 2635.0, "quote_volume": 93.66814, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775476560000, "open": 0.03553, "high": 0.03553, "low": 0.03548, "close": 0.03548, "volume": 931.0, "quote_volume": 33.05513, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775476620000, "open": 0.03548, "high": 0.03548, "low": 0.03548, "close": 0.03548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476680000, "open": 0.0355, "high": 0.03554, "low": 0.0355, "close": 0.03552, "volume": 19313.0, "quote_volume": 685.87024, "trades": 19, "taker_buy_quote": 680.36619}, {"ts": 1775476740000, "open": 0.03552, "high": 0.03552, "low": 0.03552, "close": 0.03552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476800000, "open": 0.03552, "high": 0.03552, "low": 0.03552, "close": 0.03552, "volume": 1185.0, "quote_volume": 42.0912, "trades": 3, "taker_buy_quote": 42.0912}, {"ts": 1775476860000, "open": 0.03549, "high": 0.03549, "low": 0.03545, "close": 0.03545, "volume": 15112.0, "quote_volume": 535.99287, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775476920000, "open": 0.03548, "high": 0.03561, "low": 0.03544, "close": 0.03561, "volume": 69533.0, "quote_volume": 2469.91928, "trades": 61, "taker_buy_quote": 1572.72287}, {"ts": 1775476980000, "open": 0.03561, "high": 0.03568, "low": 0.03546, "close": 0.03546, "volume": 81139.0, "quote_volume": 2882.83733, "trades": 51, "taker_buy_quote": 429.2182}, {"ts": 1775477040000, "open": 0.03547, "high": 0.03547, "low": 0.03543, "close": 0.03543, "volume": 6147.0, "quote_volume": 217.86757, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775477100000, "open": 0.03545, "high": 0.03548, "low": 0.03532, "close": 0.03532, "volume": 166064.0, "quote_volume": 5872.57386, "trades": 56, "taker_buy_quote": 447.40278}, {"ts": 1775477160000, "open": 0.03537, "high": 0.03537, "low": 0.03527, "close": 0.03531, "volume": 39635.0, "quote_volume": 1399.71549, "trades": 25, "taker_buy_quote": 226.49382}, {"ts": 1775477220000, "open": 0.03531, "high": 0.03532, "low": 0.03526, "close": 0.03532, "volume": 14894.0, "quote_volume": 525.78701, "trades": 11, "taker_buy_quote": 388.05922}, {"ts": 1775477280000, "open": 0.03528, "high": 0.03541, "low": 0.03528, "close": 0.03541, "volume": 21719.0, "quote_volume": 767.44676, "trades": 23, "taker_buy_quote": 628.40828}, {"ts": 1775477340000, "open": 0.03538, "high": 0.03541, "low": 0.03537, "close": 0.03541, "volume": 12268.0, "quote_volume": 434.20612, "trades": 7, "taker_buy_quote": 211.18524}, {"ts": 1775477400000, "open": 0.03537, "high": 0.03537, "low": 0.0353, "close": 0.03533, "volume": 16375.0, "quote_volume": 578.89225, "trades": 14, "taker_buy_quote": 84.4387}, {"ts": 1775477460000, "open": 0.03533, "high": 0.03533, "low": 0.03533, "close": 0.03533, "volume": 1132.0, "quote_volume": 39.99356, "trades": 3, "taker_buy_quote": 39.99356}, {"ts": 1775477520000, "open": 0.03533, "high": 0.03533, "low": 0.03533, "close": 0.03533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477580000, "open": 0.03529, "high": 0.03531, "low": 0.03526, "close": 0.03526, "volume": 13228.0, "quote_volume": 466.57231, "trades": 12, "taker_buy_quote": 44.77308}, {"ts": 1775477640000, "open": 0.03525, "high": 0.03527, "low": 0.03521, "close": 0.03526, "volume": 37001.0, "quote_volume": 1304.39737, "trades": 18, "taker_buy_quote": 1066.67745}, {"ts": 1775477700000, "open": 0.03526, "high": 0.03528, "low": 0.03522, "close": 0.03528, "volume": 18306.0, "quote_volume": 645.28098, "trades": 11, "taker_buy_quote": 262.77206}, {"ts": 1775477760000, "open": 0.03529, "high": 0.0353, "low": 0.03526, "close": 0.03526, "volume": 355.0, "quote_volume": 12.52366, "trades": 3, "taker_buy_quote": 6.98784}, {"ts": 1775477820000, "open": 0.03525, "high": 0.03525, "low": 0.03514, "close": 0.03514, "volume": 16781.0, "quote_volume": 590.63671, "trades": 21, "taker_buy_quote": 25.21036}, {"ts": 1775477880000, "open": 0.03518, "high": 0.03518, "low": 0.03514, "close": 0.03518, "volume": 26167.0, "quote_volume": 920.46107, "trades": 8, "taker_buy_quote": 738.93851}, {"ts": 1775477940000, "open": 0.03516, "high": 0.03521, "low": 0.03514, "close": 0.03519, "volume": 29358.0, "quote_volume": 1033.01668, "trades": 20, "taker_buy_quote": 1027.46142}, {"ts": 1775478000000, "open": 0.03521, "high": 0.03522, "low": 0.03517, "close": 0.03517, "volume": 7036.0, "quote_volume": 247.52312, "trades": 12, "taker_buy_quote": 8.34557}, {"ts": 1775478060000, "open": 0.03517, "high": 0.03523, "low": 0.03514, "close": 0.03523, "volume": 84637.0, "quote_volume": 2977.66126, "trades": 26, "taker_buy_quote": 2466.04235}, {"ts": 1775478120000, "open": 0.03518, "high": 0.03521, "low": 0.03511, "close": 0.03515, "volume": 116247.0, "quote_volume": 4087.79079, "trades": 70, "taker_buy_quote": 3234.86578}, {"ts": 1775478180000, "open": 0.03516, "high": 0.03516, "low": 0.03509, "close": 0.03509, "volume": 2957.0, "quote_volume": 103.8061, "trades": 9, "taker_buy_quote": 10.75896}, {"ts": 1775478240000, "open": 0.03508, "high": 0.03508, "low": 0.03492, "close": 0.03494, "volume": 116610.0, "quote_volume": 4083.02007, "trades": 45, "taker_buy_quote": 537.31045}, {"ts": 1775478300000, "open": 0.03494, "high": 0.03494, "low": 0.03491, "close": 0.03491, "volume": 938.0, "quote_volume": 32.76523, "trades": 3, "taker_buy_quote": 22.8857}, {"ts": 1775478360000, "open": 0.03495, "high": 0.03498, "low": 0.03488, "close": 0.03488, "volume": 24252.0, "quote_volume": 846.97455, "trades": 19, "taker_buy_quote": 308.81043}, {"ts": 1775478420000, "open": 0.03487, "high": 0.03487, "low": 0.03485, "close": 0.03485, "volume": 11288.0, "quote_volume": 393.40874, "trades": 11, "taker_buy_quote": 14.81975}, {"ts": 1775478480000, "open": 0.03484, "high": 0.0349, "low": 0.03484, "close": 0.0349, "volume": 67854.0, "quote_volume": 2365.19779, "trades": 12, "taker_buy_quote": 2359.69307}, {"ts": 1775478540000, "open": 0.03488, "high": 0.03488, "low": 0.03485, "close": 0.03486, "volume": 36778.0, "quote_volume": 1282.20525, "trades": 11, "taker_buy_quote": 431.33745}, {"ts": 1775478600000, "open": 0.03486, "high": 0.03501, "low": 0.03486, "close": 0.03498, "volume": 49269.0, "quote_volume": 1720.8081, "trades": 41, "taker_buy_quote": 1157.97876}, {"ts": 1775478660000, "open": 0.03498, "high": 0.03498, "low": 0.03498, "close": 0.03498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478720000, "open": 0.03495, "high": 0.03497, "low": 0.03494, "close": 0.03497, "volume": 494.0, "quote_volume": 17.26728, "trades": 3, "taker_buy_quote": 6.22466}, {"ts": 1775478780000, "open": 0.03496, "high": 0.03496, "low": 0.03492, "close": 0.03496, "volume": 6086.0, "quote_volume": 212.75234, "trades": 5, "taker_buy_quote": 19.99712}, {"ts": 1775478840000, "open": 0.03495, "high": 0.03495, "low": 0.03486, "close": 0.03493, "volume": 56810.0, "quote_volume": 1982.67657, "trades": 25, "taker_buy_quote": 1106.22308}, {"ts": 1775478900000, "open": 0.03494, "high": 0.03499, "low": 0.03492, "close": 0.03497, "volume": 26969.0, "quote_volume": 942.78278, "trades": 26, "taker_buy_quote": 419.94488}, {"ts": 1775478960000, "open": 0.03498, "high": 0.03499, "low": 0.03497, "close": 0.03497, "volume": 517.0, "quote_volume": 18.08423, "trades": 3, "taker_buy_quote": 11.05526}, {"ts": 1775479020000, "open": 0.035, "high": 0.03509, "low": 0.035, "close": 0.03509, "volume": 27622.0, "quote_volume": 967.60013, "trades": 17, "taker_buy_quote": 967.60013}, {"ts": 1775479080000, "open": 0.03507, "high": 0.03507, "low": 0.03507, "close": 0.03507, "volume": 165.0, "quote_volume": 5.78655, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775479140000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 427.0, "quote_volume": 14.9877, "trades": 2, "taker_buy_quote": 14.9877}, {"ts": 1775479200000, "open": 0.03511, "high": 0.03517, "low": 0.0351, "close": 0.0351, "volume": 15273.0, "quote_volume": 536.63365, "trades": 21, "taker_buy_quote": 531.12295}, {"ts": 1775479260000, "open": 0.03508, "high": 0.03508, "low": 0.03502, "close": 0.03502, "volume": 9499.0, "quote_volume": 333.09382, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775479320000, "open": 0.03501, "high": 0.03501, "low": 0.03491, "close": 0.035, "volume": 41310.0, "quote_volume": 1444.45435, "trades": 25, "taker_buy_quote": 767.08317}, {"ts": 1775479380000, "open": 0.03495, "high": 0.03506, "low": 0.03494, "close": 0.03504, "volume": 239066.0, "quote_volume": 8367.37931, "trades": 26, "taker_buy_quote": 7961.13627}, {"ts": 1775479440000, "open": 0.03504, "high": 0.03504, "low": 0.03504, "close": 0.03504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479500000, "open": 0.03505, "high": 0.03507, "low": 0.03505, "close": 0.03507, "volume": 586.0, "quote_volume": 20.54244, "trades": 2, "taker_buy_quote": 5.50599}, {"ts": 1775479560000, "open": 0.03508, "high": 0.03509, "low": 0.035, "close": 0.035, "volume": 37336.0, "quote_volume": 1308.39194, "trades": 22, "taker_buy_quote": 11.01669}, {"ts": 1775479620000, "open": 0.035, "high": 0.035, "low": 0.03497, "close": 0.035, "volume": 2283.0, "quote_volume": 79.88922, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775479680000, "open": 0.035, "high": 0.03517, "low": 0.03495, "close": 0.03502, "volume": 114840.0, "quote_volume": 4027.85904, "trades": 55, "taker_buy_quote": 3316.96075}, {"ts": 1775479740000, "open": 0.03501, "high": 0.03504, "low": 0.03498, "close": 0.03498, "volume": 19368.0, "quote_volume": 678.0195, "trades": 8, "taker_buy_quote": 99.96912}, {"ts": 1775479800000, "open": 0.03497, "high": 0.03499, "low": 0.03497, "close": 0.03498, "volume": 4275.0, "quote_volume": 149.5771, "trades": 4, "taker_buy_quote": 144.05184}, {"ts": 1775479860000, "open": 0.03499, "high": 0.03501, "low": 0.03495, "close": 0.03495, "volume": 12703.0, "quote_volume": 444.18382, "trades": 9, "taker_buy_quote": 92.11304}, {"ts": 1775479920000, "open": 0.03496, "high": 0.03498, "low": 0.03491, "close": 0.03493, "volume": 88653.0, "quote_volume": 3096.81463, "trades": 62, "taker_buy_quote": 179.29121}, {"ts": 1775479980000, "open": 0.03492, "high": 0.03495, "low": 0.03492, "close": 0.03493, "volume": 6634.0, "quote_volume": 231.77001, "trades": 3, "taker_buy_quote": 102.22875}, {"ts": 1775480040000, "open": 0.03492, "high": 0.03492, "low": 0.0349, "close": 0.0349, "volume": 7402.0, "quote_volume": 258.44811, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775480100000, "open": 0.03492, "high": 0.03492, "low": 0.03486, "close": 0.03486, "volume": 3845.0, "quote_volume": 134.18578, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775480160000, "open": 0.03485, "high": 0.03485, "low": 0.03477, "close": 0.03477, "volume": 13127.0, "quote_volume": 456.89227, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775480220000, "open": 0.03476, "high": 0.03476, "low": 0.03467, "close": 0.03467, "volume": 112503.0, "quote_volume": 3907.75336, "trades": 37, "taker_buy_quote": 330.25691}, {"ts": 1775480280000, "open": 0.03467, "high": 0.03467, "low": 0.03464, "close": 0.03464, "volume": 9072.0, "quote_volume": 314.37533, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775480340000, "open": 0.03469, "high": 0.03499, "low": 0.03469, "close": 0.03487, "volume": 166956.0, "quote_volume": 5824.41576, "trades": 90, "taker_buy_quote": 4171.39155}, {"ts": 1775480400000, "open": 0.03485, "high": 0.03489, "low": 0.03475, "close": 0.03475, "volume": 43345.0, "quote_volume": 1508.93378, "trades": 25, "taker_buy_quote": 378.58391}, {"ts": 1775480460000, "open": 0.03475, "high": 0.03475, "low": 0.03441, "close": 0.03445, "volume": 180521.0, "quote_volume": 6240.23178, "trades": 95, "taker_buy_quote": 826.74243}, {"ts": 1775480520000, "open": 0.03451, "high": 0.03457, "low": 0.03451, "close": 0.03457, "volume": 6235.0, "quote_volume": 215.34815, "trades": 12, "taker_buy_quote": 215.34815}, {"ts": 1775480580000, "open": 0.03456, "high": 0.03456, "low": 0.03454, "close": 0.03454, "volume": 17767.0, "quote_volume": 613.67858, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775480640000, "open": 0.03458, "high": 0.03462, "low": 0.03458, "close": 0.03462, "volume": 21360.0, "quote_volume": 738.6505, "trades": 10, "taker_buy_quote": 738.6505}, {"ts": 1775480700000, "open": 0.03462, "high": 0.03474, "low": 0.03462, "close": 0.03474, "volume": 34869.0, "quote_volume": 1209.51112, "trades": 31, "taker_buy_quote": 1060.97295}, {"ts": 1775480760000, "open": 0.03474, "high": 0.03474, "low": 0.03474, "close": 0.03474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480820000, "open": 0.03475, "high": 0.03479, "low": 0.0347, "close": 0.03472, "volume": 28691.0, "quote_volume": 996.62947, "trades": 21, "taker_buy_quote": 299.76953}, {"ts": 1775480880000, "open": 0.03475, "high": 0.03475, "low": 0.03469, "close": 0.03469, "volume": 5947.0, "quote_volume": 206.58447, "trades": 8, "taker_buy_quote": 168.49326}, {"ts": 1775480940000, "open": 0.03468, "high": 0.03468, "low": 0.03466, "close": 0.03466, "volume": 1212.0, "quote_volume": 42.01269, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775481000000, "open": 0.0347, "high": 0.03471, "low": 0.0347, "close": 0.03471, "volume": 8357.0, "quote_volume": 290.01308, "trades": 4, "taker_buy_quote": 290.01308}, {"ts": 1775481060000, "open": 0.03471, "high": 0.03481, "low": 0.03471, "close": 0.03481, "volume": 40666.0, "quote_volume": 1413.69537, "trades": 28, "taker_buy_quote": 1413.69537}, {"ts": 1775481120000, "open": 0.03477, "high": 0.03477, "low": 0.03459, "close": 0.0346, "volume": 51029.0, "quote_volume": 1767.73028, "trades": 39, "taker_buy_quote": 113.73804}, {"ts": 1775481180000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481240000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481300000, "open": 0.03463, "high": 0.03463, "low": 0.0346, "close": 0.0346, "volume": 13922.0, "quote_volume": 481.73645, "trades": 10, "taker_buy_quote": 6.926}, {"ts": 1775481360000, "open": 0.03463, "high": 0.03466, "low": 0.03463, "close": 0.03463, "volume": 15759.0, "quote_volume": 545.79513, "trades": 10, "taker_buy_quote": 545.79513}, {"ts": 1775481420000, "open": 0.03463, "high": 0.03463, "low": 0.03463, "close": 0.03463, "volume": 2890.0, "quote_volume": 100.0807, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481480000, "open": 0.03461, "high": 0.03461, "low": 0.03453, "close": 0.03453, "volume": 8099.0, "quote_volume": 280.03023, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775481540000, "open": 0.03452, "high": 0.03452, "low": 0.0345, "close": 0.0345, "volume": 9996.0, "quote_volume": 344.8668, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775481600000, "open": 0.03449, "high": 0.03449, "low": 0.034, "close": 0.03405, "volume": 419122.0, "quote_volume": 14334.12466, "trades": 170, "taker_buy_quote": 2371.17935}, {"ts": 1775481660000, "open": 0.03402, "high": 0.03404, "low": 0.03391, "close": 0.03397, "volume": 448319.0, "quote_volume": 15235.85704, "trades": 143, "taker_buy_quote": 2656.3857}, {"ts": 1775481720000, "open": 0.03397, "high": 0.03489, "low": 0.03397, "close": 0.03454, "volume": 841485.0, "quote_volume": 29027.56798, "trades": 376, "taker_buy_quote": 17995.55192}, {"ts": 1775481780000, "open": 0.0345, "high": 0.03519, "low": 0.03447, "close": 0.03499, "volume": 831966.0, "quote_volume": 29052.49474, "trades": 338, "taker_buy_quote": 15696.16994}, {"ts": 1775481840000, "open": 0.03504, "high": 0.03504, "low": 0.0348, "close": 0.03488, "volume": 64220.0, "quote_volume": 2240.0919, "trades": 52, "taker_buy_quote": 695.02745}, {"ts": 1775481900000, "open": 0.03485, "high": 0.03491, "low": 0.03478, "close": 0.0348, "volume": 110447.0, "quote_volume": 3848.76612, "trades": 45, "taker_buy_quote": 835.35667}, {"ts": 1775481960000, "open": 0.0348, "high": 0.0348, "low": 0.03455, "close": 0.03455, "volume": 228205.0, "quote_volume": 7915.15423, "trades": 69, "taker_buy_quote": 11.06163}, {"ts": 1775482020000, "open": 0.03456, "high": 0.03464, "low": 0.03454, "close": 0.03464, "volume": 120407.0, "quote_volume": 4164.32809, "trades": 25, "taker_buy_quote": 2479.1273}, {"ts": 1775482080000, "open": 0.03461, "high": 0.03461, "low": 0.0345, "close": 0.0345, "volume": 84689.0, "quote_volume": 2926.35417, "trades": 27, "taker_buy_quote": 1488.31317}, {"ts": 1775482140000, "open": 0.0345, "high": 0.0345, "low": 0.03447, "close": 0.03447, "volume": 26694.0, "quote_volume": 920.643, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775482200000, "open": 0.03447, "high": 0.03448, "low": 0.03445, "close": 0.03446, "volume": 21656.0, "quote_volume": 746.3888, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775482260000, "open": 0.03446, "high": 0.03446, "low": 0.03441, "close": 0.03441, "volume": 13634.0, "quote_volume": 469.68949, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775482320000, "open": 0.0344, "high": 0.03444, "low": 0.03426, "close": 0.03439, "volume": 174344.0, "quote_volume": 5990.19447, "trades": 51, "taker_buy_quote": 3590.51563}, {"ts": 1775482380000, "open": 0.03432, "high": 0.03432, "low": 0.03425, "close": 0.03425, "volume": 33729.0, "quote_volume": 1157.01767, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775482440000, "open": 0.03424, "high": 0.03424, "low": 0.03402, "close": 0.0341, "volume": 152305.0, "quote_volume": 5201.97866, "trades": 77, "taker_buy_quote": 348.09264}, {"ts": 1775482500000, "open": 0.03402, "high": 0.03405, "low": 0.034, "close": 0.03405, "volume": 94557.0, "quote_volume": 3217.53645, "trades": 46, "taker_buy_quote": 1917.69169}, {"ts": 1775482560000, "open": 0.03404, "high": 0.03409, "low": 0.03402, "close": 0.03409, "volume": 13577.0, "quote_volume": 462.24963, "trades": 7, "taker_buy_quote": 407.85165}, {"ts": 1775482620000, "open": 0.03402, "high": 0.03407, "low": 0.03398, "close": 0.03398, "volume": 13377.0, "quote_volume": 454.68599, "trades": 11, "taker_buy_quote": 5.07643}, {"ts": 1775482680000, "open": 0.034, "high": 0.03404, "low": 0.03395, "close": 0.03402, "volume": 68223.0, "quote_volume": 2319.85682, "trades": 99, "taker_buy_quote": 912.17734}, {"ts": 1775482740000, "open": 0.03405, "high": 0.03407, "low": 0.03405, "close": 0.03407, "volume": 5448.0, "quote_volume": 185.56041, "trades": 6, "taker_buy_quote": 185.56041}, {"ts": 1775482800000, "open": 0.03403, "high": 0.03409, "low": 0.034, "close": 0.03409, "volume": 8860.0, "quote_volume": 301.81506, "trades": 9, "taker_buy_quote": 259.50934}, {"ts": 1775482860000, "open": 0.03404, "high": 0.03407, "low": 0.03404, "close": 0.03407, "volume": 7826.0, "quote_volume": 266.51431, "trades": 3, "taker_buy_quote": 133.17963}, {"ts": 1775482920000, "open": 0.03407, "high": 0.03407, "low": 0.03407, "close": 0.03407, "volume": 3612.0, "quote_volume": 123.06084, "trades": 1, "taker_buy_quote": 123.06084}, {"ts": 1775482980000, "open": 0.03409, "high": 0.03431, "low": 0.03409, "close": 0.03431, "volume": 172913.0, "quote_volume": 5914.39493, "trades": 78, "taker_buy_quote": 4650.24364}, {"ts": 1775483040000, "open": 0.03431, "high": 0.03432, "low": 0.03426, "close": 0.03432, "volume": 12820.0, "quote_volume": 439.86829, "trades": 10, "taker_buy_quote": 417.35947}, {"ts": 1775483100000, "open": 0.03427, "high": 0.03434, "low": 0.03427, "close": 0.03434, "volume": 21482.0, "quote_volume": 737.10581, "trades": 9, "taker_buy_quote": 658.97021}, {"ts": 1775483160000, "open": 0.03429, "high": 0.03433, "low": 0.03423, "close": 0.03423, "volume": 21230.0, "quote_volume": 727.6466, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775483220000, "open": 0.03423, "high": 0.03428, "low": 0.03422, "close": 0.03428, "volume": 30223.0, "quote_volume": 1035.22873, "trades": 11, "taker_buy_quote": 999.97344}, {"ts": 1775483280000, "open": 0.03428, "high": 0.03428, "low": 0.03428, "close": 0.03428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483340000, "open": 0.03428, "high": 0.03428, "low": 0.03423, "close": 0.03423, "volume": 3307.0, "quote_volume": 113.27881, "trades": 3, "taker_buy_quote": 54.98512}, {"ts": 1775483400000, "open": 0.03423, "high": 0.03423, "low": 0.03419, "close": 0.03419, "volume": 50026.0, "quote_volume": 1711.52606, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775483460000, "open": 0.03421, "high": 0.03421, "low": 0.03421, "close": 0.03421, "volume": 4809.0, "quote_volume": 164.51589, "trades": 4, "taker_buy_quote": 164.51589}, {"ts": 1775483520000, "open": 0.03421, "high": 0.03426, "low": 0.03418, "close": 0.03421, "volume": 75570.0, "quote_volume": 2586.51908, "trades": 31, "taker_buy_quote": 754.60493}, {"ts": 1775483580000, "open": 0.03421, "high": 0.03428, "low": 0.03421, "close": 0.03428, "volume": 30914.0, "quote_volume": 1058.35485, "trades": 16, "taker_buy_quote": 1058.35485}, {"ts": 1775483640000, "open": 0.03429, "high": 0.0343, "low": 0.03429, "close": 0.0343, "volume": 5210.0, "quote_volume": 178.70139, "trades": 4, "taker_buy_quote": 178.70139}, {"ts": 1775483700000, "open": 0.0343, "high": 0.03432, "low": 0.03425, "close": 0.03425, "volume": 48853.0, "quote_volume": 1674.61812, "trades": 19, "taker_buy_quote": 498.05025}, {"ts": 1775483760000, "open": 0.03425, "high": 0.03428, "low": 0.03422, "close": 0.03422, "volume": 113743.0, "quote_volume": 3896.14684, "trades": 36, "taker_buy_quote": 3566.2906}, {"ts": 1775483820000, "open": 0.03424, "high": 0.03424, "low": 0.03424, "close": 0.03424, "volume": 4502.0, "quote_volume": 154.14848, "trades": 2, "taker_buy_quote": 154.14848}, {"ts": 1775483880000, "open": 0.03424, "high": 0.03424, "low": 0.03424, "close": 0.03424, "volume": 15907.0, "quote_volume": 544.65568, "trades": 4, "taker_buy_quote": 338.42816}, {"ts": 1775483940000, "open": 0.03423, "high": 0.03423, "low": 0.0342, "close": 0.03423, "volume": 12710.0, "quote_volume": 434.82487, "trades": 8, "taker_buy_quote": 100.12275}, {"ts": 1775484000000, "open": 0.03424, "high": 0.03426, "low": 0.03414, "close": 0.03414, "volume": 56843.0, "quote_volume": 1943.8952, "trades": 38, "taker_buy_quote": 947.45328}, {"ts": 1775484060000, "open": 0.03413, "high": 0.03413, "low": 0.03403, "close": 0.03403, "volume": 35008.0, "quote_volume": 1193.37363, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775484120000, "open": 0.03402, "high": 0.0343, "low": 0.03402, "close": 0.0343, "volume": 104910.0, "quote_volume": 3586.94826, "trades": 70, "taker_buy_quote": 2784.586}, {"ts": 1775484180000, "open": 0.03425, "high": 0.03425, "low": 0.03417, "close": 0.03425, "volume": 39055.0, "quote_volume": 1336.92607, "trades": 20, "taker_buy_quote": 402.0265}, {"ts": 1775484240000, "open": 0.03424, "high": 0.03428, "low": 0.03424, "close": 0.03428, "volume": 16708.0, "quote_volume": 572.4885, "trades": 12, "taker_buy_quote": 572.4885}, {"ts": 1775484300000, "open": 0.03429, "high": 0.03429, "low": 0.03423, "close": 0.03425, "volume": 14045.0, "quote_volume": 481.04298, "trades": 8, "taker_buy_quote": 5.62356}, {"ts": 1775484360000, "open": 0.03426, "high": 0.03427, "low": 0.03423, "close": 0.03423, "volume": 4923.0, "quote_volume": 168.64579, "trades": 6, "taker_buy_quote": 134.85425}, {"ts": 1775484420000, "open": 0.03427, "high": 0.0343, "low": 0.03427, "close": 0.0343, "volume": 14585.0, "quote_volume": 499.97302, "trades": 7, "taker_buy_quote": 499.97302}, {"ts": 1775484480000, "open": 0.03426, "high": 0.03426, "low": 0.03423, "close": 0.03423, "volume": 89525.0, "quote_volume": 3065.37613, "trades": 15, "taker_buy_quote": 1679.98229}, {"ts": 1775484540000, "open": 0.03425, "high": 0.03425, "low": 0.03417, "close": 0.03421, "volume": 13723.0, "quote_volume": 469.60401, "trades": 14, "taker_buy_quote": 35.85852}, {"ts": 1775484600000, "open": 0.03417, "high": 0.03417, "low": 0.03413, "close": 0.03413, "volume": 56330.0, "quote_volume": 1924.27178, "trades": 19, "taker_buy_quote": 101.79243}, {"ts": 1775484660000, "open": 0.03412, "high": 0.03415, "low": 0.03409, "close": 0.03413, "volume": 46339.0, "quote_volume": 1582.06511, "trades": 25, "taker_buy_quote": 1470.56753}, {"ts": 1775484720000, "open": 0.03414, "high": 0.03423, "low": 0.03414, "close": 0.03422, "volume": 35796.0, "quote_volume": 1223.41228, "trades": 21, "taker_buy_quote": 1223.41228}, {"ts": 1775484780000, "open": 0.03422, "high": 0.03422, "low": 0.03419, "close": 0.03419, "volume": 1018.0, "quote_volume": 34.83008, "trades": 3, "taker_buy_quote": 28.12884}, {"ts": 1775484840000, "open": 0.03417, "high": 0.03433, "low": 0.03417, "close": 0.03433, "volume": 117666.0, "quote_volume": 4031.72688, "trades": 30, "taker_buy_quote": 4025.23458}, {"ts": 1775484900000, "open": 0.03427, "high": 0.03476, "low": 0.03427, "close": 0.03468, "volume": 361045.0, "quote_volume": 12471.70837, "trades": 150, "taker_buy_quote": 9023.595}, {"ts": 1775484960000, "open": 0.0347, "high": 0.0347, "low": 0.03453, "close": 0.03462, "volume": 241475.0, "quote_volume": 8362.35223, "trades": 56, "taker_buy_quote": 1702.2132}, {"ts": 1775485020000, "open": 0.03462, "high": 0.03463, "low": 0.03457, "close": 0.03457, "volume": 21613.0, "quote_volume": 747.61307, "trades": 14, "taker_buy_quote": 83.86682}, {"ts": 1775485080000, "open": 0.03456, "high": 0.03456, "low": 0.03443, "close": 0.03443, "volume": 48107.0, "quote_volume": 1657.73736, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775485140000, "open": 0.03447, "high": 0.0345, "low": 0.03445, "close": 0.03445, "volume": 27138.0, "quote_volume": 935.21746, "trades": 11, "taker_buy_quote": 335.67741}, {"ts": 1775485200000, "open": 0.03445, "high": 0.0345, "low": 0.03444, "close": 0.03445, "volume": 10679.0, "quote_volume": 367.8975, "trades": 5, "taker_buy_quote": 14.973}, {"ts": 1775485260000, "open": 0.0345, "high": 0.03454, "low": 0.03449, "close": 0.03452, "volume": 44653.0, "quote_volume": 1540.71156, "trades": 19, "taker_buy_quote": 1327.12524}, {"ts": 1775485320000, "open": 0.03454, "high": 0.03468, "low": 0.03454, "close": 0.03463, "volume": 28440.0, "quote_volume": 984.40606, "trades": 32, "taker_buy_quote": 928.99806}, {"ts": 1775485380000, "open": 0.03463, "high": 0.03469, "low": 0.03463, "close": 0.03469, "volume": 12312.0, "quote_volume": 426.85553, "trades": 10, "taker_buy_quote": 324.69703}, {"ts": 1775485440000, "open": 0.0347, "high": 0.03482, "low": 0.03467, "close": 0.03479, "volume": 132935.0, "quote_volume": 4619.40819, "trades": 74, "taker_buy_quote": 2737.49211}, {"ts": 1775485500000, "open": 0.03482, "high": 0.03482, "low": 0.03447, "close": 0.03455, "volume": 432434.0, "quote_volume": 14968.08777, "trades": 153, "taker_buy_quote": 4149.97451}, {"ts": 1775485560000, "open": 0.03456, "high": 0.03459, "low": 0.03448, "close": 0.03448, "volume": 35940.0, "quote_volume": 1241.31574, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775485620000, "open": 0.03448, "high": 0.03448, "low": 0.03429, "close": 0.03434, "volume": 54378.0, "quote_volume": 1869.08267, "trades": 44, "taker_buy_quote": 636.4971}, {"ts": 1775485680000, "open": 0.03434, "high": 0.0345, "low": 0.03434, "close": 0.0345, "volume": 121227.0, "quote_volume": 4173.02826, "trades": 59, "taker_buy_quote": 2790.5158}, {"ts": 1775485740000, "open": 0.03445, "high": 0.03451, "low": 0.03441, "close": 0.03443, "volume": 89605.0, "quote_volume": 3089.93815, "trades": 37, "taker_buy_quote": 2567.93952}, {"ts": 1775485800000, "open": 0.0344, "high": 0.0344, "low": 0.03439, "close": 0.03439, "volume": 177.0, "quote_volume": 6.08863, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775485860000, "open": 0.03439, "high": 0.03445, "low": 0.03438, "close": 0.03445, "volume": 4311.0, "quote_volume": 148.47966, "trades": 5, "taker_buy_quote": 138.23299}, {"ts": 1775485920000, "open": 0.03444, "high": 0.03448, "low": 0.03444, "close": 0.03448, "volume": 12911.0, "quote_volume": 444.86854, "trades": 9, "taker_buy_quote": 444.86854}, {"ts": 1775485980000, "open": 0.03442, "high": 0.03447, "low": 0.03439, "close": 0.0344, "volume": 35999.0, "quote_volume": 1239.74934, "trades": 13, "taker_buy_quote": 100.82475}, {"ts": 1775486040000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486100000, "open": 0.0344, "high": 0.0344, "low": 0.03438, "close": 0.03438, "volume": 2930.0, "quote_volume": 100.7919, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775486160000, "open": 0.03437, "high": 0.0344, "low": 0.03436, "close": 0.0344, "volume": 2137.0, "quote_volume": 73.50153, "trades": 7, "taker_buy_quote": 62.436}, {"ts": 1775486220000, "open": 0.03437, "high": 0.03437, "low": 0.03424, "close": 0.03433, "volume": 104312.0, "quote_volume": 3577.9748, "trades": 37, "taker_buy_quote": 651.2308}, {"ts": 1775486280000, "open": 0.03433, "high": 0.03435, "low": 0.03424, "close": 0.03424, "volume": 20295.0, "quote_volume": 695.92027, "trades": 16, "taker_buy_quote": 282.13848}, {"ts": 1775486340000, "open": 0.03423, "high": 0.03423, "low": 0.03419, "close": 0.03419, "volume": 7343.0, "quote_volume": 251.08026, "trades": 7, "taker_buy_quote": 199.63541}, {"ts": 1775486400000, "open": 0.03421, "high": 0.03426, "low": 0.03418, "close": 0.03424, "volume": 22520.0, "quote_volume": 770.64419, "trades": 20, "taker_buy_quote": 554.01488}, {"ts": 1775486460000, "open": 0.03424, "high": 0.03424, "low": 0.03424, "close": 0.03424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486520000, "open": 0.03424, "high": 0.03424, "low": 0.03424, "close": 0.03424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486580000, "open": 0.03424, "high": 0.03424, "low": 0.03424, "close": 0.03424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486640000, "open": 0.03426, "high": 0.03445, "low": 0.03413, "close": 0.03413, "volume": 172988.0, "quote_volume": 5932.43454, "trades": 81, "taker_buy_quote": 2501.93382}, {"ts": 1775486700000, "open": 0.03414, "high": 0.03416, "low": 0.03414, "close": 0.03416, "volume": 13876.0, "quote_volume": 473.88465, "trades": 6, "taker_buy_quote": 473.88465}, {"ts": 1775486760000, "open": 0.03416, "high": 0.03416, "low": 0.03412, "close": 0.03412, "volume": 13229.0, "quote_volume": 451.50232, "trades": 20, "taker_buy_quote": 99.98632}, {"ts": 1775486820000, "open": 0.03412, "high": 0.03425, "low": 0.03412, "close": 0.0342, "volume": 29070.0, "quote_volume": 993.41257, "trades": 21, "taker_buy_quote": 723.09576}, {"ts": 1775486880000, "open": 0.03423, "high": 0.03425, "low": 0.03423, "close": 0.03425, "volume": 9855.0, "quote_volume": 337.33987, "trades": 4, "taker_buy_quote": 337.33987}, {"ts": 1775486940000, "open": 0.03426, "high": 0.0343, "low": 0.03425, "close": 0.03425, "volume": 16341.0, "quote_volume": 559.94067, "trades": 13, "taker_buy_quote": 27.5954}, {"ts": 1775487000000, "open": 0.03426, "high": 0.03426, "low": 0.03426, "close": 0.03426, "volume": 6579.0, "quote_volume": 225.39654, "trades": 2, "taker_buy_quote": 225.39654}, {"ts": 1775487060000, "open": 0.03427, "high": 0.03432, "low": 0.03427, "close": 0.03432, "volume": 23541.0, "quote_volume": 807.51456, "trades": 15, "taker_buy_quote": 807.51456}, {"ts": 1775487120000, "open": 0.03433, "high": 0.03446, "low": 0.03433, "close": 0.03444, "volume": 72193.0, "quote_volume": 2483.01209, "trades": 35, "taker_buy_quote": 2291.24276}, {"ts": 1775487180000, "open": 0.03446, "high": 0.0345, "low": 0.03444, "close": 0.03444, "volume": 9875.0, "quote_volume": 340.25965, "trades": 10, "taker_buy_quote": 241.51697}, {"ts": 1775487240000, "open": 0.03446, "high": 0.03452, "low": 0.03446, "close": 0.03452, "volume": 8139.0, "quote_volume": 280.51694, "trades": 7, "taker_buy_quote": 228.81194}, {"ts": 1775487300000, "open": 0.03452, "high": 0.03452, "low": 0.03452, "close": 0.03452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487360000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 2717.0, "quote_volume": 93.7365, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775487420000, "open": 0.0345, "high": 0.03454, "low": 0.0345, "close": 0.03454, "volume": 693.0, "quote_volume": 23.9229, "trades": 5, "taker_buy_quote": 23.9229}, {"ts": 1775487480000, "open": 0.03455, "high": 0.03457, "low": 0.03452, "close": 0.03452, "volume": 24623.0, "quote_volume": 851.04692, "trades": 9, "taker_buy_quote": 777.17412}, {"ts": 1775487540000, "open": 0.03453, "high": 0.03453, "low": 0.03453, "close": 0.03453, "volume": 1448.0, "quote_volume": 49.99944, "trades": 1, "taker_buy_quote": 49.99944}, {"ts": 1775487600000, "open": 0.0345, "high": 0.03453, "low": 0.0345, "close": 0.03453, "volume": 4052.0, "quote_volume": 139.91109, "trades": 2, "taker_buy_quote": 134.77059}, {"ts": 1775487660000, "open": 0.03455, "high": 0.03476, "low": 0.03455, "close": 0.03476, "volume": 63569.0, "quote_volume": 2202.0632, "trades": 35, "taker_buy_quote": 1410.07604}, {"ts": 1775487720000, "open": 0.03476, "high": 0.03479, "low": 0.03463, "close": 0.03466, "volume": 76649.0, "quote_volume": 2660.83158, "trades": 34, "taker_buy_quote": 743.09906}, {"ts": 1775487780000, "open": 0.03467, "high": 0.03467, "low": 0.03467, "close": 0.03467, "volume": 144.0, "quote_volume": 4.99248, "trades": 1, "taker_buy_quote": 4.99248}, {"ts": 1775487840000, "open": 0.03467, "high": 0.03467, "low": 0.03463, "close": 0.03463, "volume": 6693.0, "quote_volume": 231.83647, "trades": 3, "taker_buy_quote": 50.16749}, {"ts": 1775487900000, "open": 0.03465, "high": 0.03469, "low": 0.03463, "close": 0.03463, "volume": 18952.0, "quote_volume": 656.93801, "trades": 17, "taker_buy_quote": 430.55701}, {"ts": 1775487960000, "open": 0.03463, "high": 0.03463, "low": 0.03459, "close": 0.03459, "volume": 5013.0, "quote_volume": 173.446, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775488020000, "open": 0.03459, "high": 0.03459, "low": 0.03457, "close": 0.03458, "volume": 33434.0, "quote_volume": 1156.18323, "trades": 11, "taker_buy_quote": 167.27724}, {"ts": 1775488080000, "open": 0.0346, "high": 0.03461, "low": 0.03457, "close": 0.03458, "volume": 46859.0, "quote_volume": 1620.32558, "trades": 9, "taker_buy_quote": 380.18469}, {"ts": 1775488140000, "open": 0.03457, "high": 0.03457, "low": 0.03456, "close": 0.03456, "volume": 24062.0, "quote_volume": 831.78563, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775488200000, "open": 0.03456, "high": 0.03456, "low": 0.03436, "close": 0.03436, "volume": 73375.0, "quote_volume": 2529.28285, "trades": 34, "taker_buy_quote": 237.39342}, {"ts": 1775488260000, "open": 0.03438, "high": 0.03439, "low": 0.03438, "close": 0.03439, "volume": 6021.0, "quote_volume": 207.0038, "trades": 2, "taker_buy_quote": 207.0038}, {"ts": 1775488320000, "open": 0.0344, "high": 0.03441, "low": 0.0344, "close": 0.03441, "volume": 13172.0, "quote_volume": 453.24692, "trades": 8, "taker_buy_quote": 453.24692}, {"ts": 1775488380000, "open": 0.03439, "high": 0.03452, "low": 0.03439, "close": 0.03445, "volume": 138696.0, "quote_volume": 4777.7253, "trades": 30, "taker_buy_quote": 4777.7253}, {"ts": 1775488440000, "open": 0.03446, "high": 0.03446, "low": 0.03439, "close": 0.03443, "volume": 2915.0, "quote_volume": 100.30944, "trades": 11, "taker_buy_quote": 13.56542}, {"ts": 1775488500000, "open": 0.03443, "high": 0.03443, "low": 0.03443, "close": 0.03443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488560000, "open": 0.03439, "high": 0.03439, "low": 0.03434, "close": 0.03434, "volume": 4405.0, "quote_volume": 151.32907, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775488620000, "open": 0.03434, "high": 0.03434, "low": 0.03434, "close": 0.03434, "volume": 161.0, "quote_volume": 5.52874, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775488680000, "open": 0.03434, "high": 0.03461, "low": 0.0343, "close": 0.03435, "volume": 654493.0, "quote_volume": 22558.70982, "trades": 232, "taker_buy_quote": 11418.29922}, {"ts": 1775488740000, "open": 0.0343, "high": 0.0343, "low": 0.03422, "close": 0.03422, "volume": 22772.0, "quote_volume": 780.33142, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775488800000, "open": 0.03421, "high": 0.03421, "low": 0.03412, "close": 0.03412, "volume": 125333.0, "quote_volume": 4283.14097, "trades": 41, "taker_buy_quote": 1175.30766}, {"ts": 1775488860000, "open": 0.03413, "high": 0.03417, "low": 0.03412, "close": 0.03412, "volume": 48015.0, "quote_volume": 1640.20439, "trades": 18, "taker_buy_quote": 525.95496}, {"ts": 1775488920000, "open": 0.03418, "high": 0.03418, "low": 0.03415, "close": 0.03415, "volume": 10220.0, "quote_volume": 349.01783, "trades": 4, "taker_buy_quote": 5.50298}, {"ts": 1775488980000, "open": 0.03417, "high": 0.0342, "low": 0.03417, "close": 0.0342, "volume": 11171.0, "quote_volume": 381.94699, "trades": 8, "taker_buy_quote": 381.94699}, {"ts": 1775489040000, "open": 0.03421, "high": 0.03421, "low": 0.03421, "close": 0.03421, "volume": 161.0, "quote_volume": 5.50781, "trades": 1, "taker_buy_quote": 5.50781}, {"ts": 1775489100000, "open": 0.03418, "high": 0.03418, "low": 0.03412, "close": 0.03414, "volume": 13769.0, "quote_volume": 470.44117, "trades": 11, "taker_buy_quote": 127.37634}, {"ts": 1775489160000, "open": 0.03414, "high": 0.03422, "low": 0.03413, "close": 0.03416, "volume": 97390.0, "quote_volume": 3325.47152, "trades": 23, "taker_buy_quote": 3225.55352}, {"ts": 1775489220000, "open": 0.03415, "high": 0.03423, "low": 0.03415, "close": 0.03423, "volume": 44440.0, "quote_volume": 1519.05092, "trades": 17, "taker_buy_quote": 1419.16217}, {"ts": 1775489280000, "open": 0.03419, "high": 0.0342, "low": 0.03416, "close": 0.0342, "volume": 31794.0, "quote_volume": 1086.61172, "trades": 12, "taker_buy_quote": 759.4215}, {"ts": 1775489340000, "open": 0.03421, "high": 0.03424, "low": 0.0342, "close": 0.0342, "volume": 13611.0, "quote_volume": 465.88317, "trades": 20, "taker_buy_quote": 365.84817}, {"ts": 1775489400000, "open": 0.03419, "high": 0.03424, "low": 0.03418, "close": 0.03418, "volume": 10369.0, "quote_volume": 354.5245, "trades": 7, "taker_buy_quote": 20.7452}, {"ts": 1775489460000, "open": 0.03419, "high": 0.03419, "low": 0.03419, "close": 0.03419, "volume": 2300.0, "quote_volume": 78.637, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489520000, "open": 0.03419, "high": 0.03419, "low": 0.03419, "close": 0.03419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489580000, "open": 0.03417, "high": 0.03422, "low": 0.03413, "close": 0.03422, "volume": 73274.0, "quote_volume": 2503.50182, "trades": 46, "taker_buy_quote": 865.07221}, {"ts": 1775489640000, "open": 0.03422, "high": 0.03422, "low": 0.03414, "close": 0.03414, "volume": 32476.0, "quote_volume": 1110.14587, "trades": 15, "taker_buy_quote": 427.33936}, {"ts": 1775489700000, "open": 0.03417, "high": 0.03417, "low": 0.03417, "close": 0.03417, "volume": 1207.0, "quote_volume": 41.24319, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775489760000, "open": 0.03417, "high": 0.03426, "low": 0.03416, "close": 0.03419, "volume": 34483.0, "quote_volume": 1179.51205, "trades": 36, "taker_buy_quote": 980.29422}, {"ts": 1775489820000, "open": 0.03417, "high": 0.03417, "low": 0.03412, "close": 0.03412, "volume": 16383.0, "quote_volume": 559.62869, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775489880000, "open": 0.03414, "high": 0.03414, "low": 0.03411, "close": 0.03414, "volume": 85076.0, "quote_volume": 2903.61449, "trades": 49, "taker_buy_quote": 1603.32167}, {"ts": 1775489940000, "open": 0.03411, "high": 0.03411, "low": 0.03398, "close": 0.03398, "volume": 27082.0, "quote_volume": 922.08408, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775490000000, "open": 0.03397, "high": 0.03399, "low": 0.03397, "close": 0.03397, "volume": 85890.0, "quote_volume": 2918.13692, "trades": 14, "taker_buy_quote": 780.91437}, {"ts": 1775490060000, "open": 0.03397, "high": 0.03397, "low": 0.03397, "close": 0.03397, "volume": 588.0, "quote_volume": 19.97436, "trades": 1, "taker_buy_quote": 19.97436}, {"ts": 1775490120000, "open": 0.03399, "high": 0.034, "low": 0.03396, "close": 0.03396, "volume": 46164.0, "quote_volume": 1568.15528, "trades": 16, "taker_buy_quote": 1360.84946}, {"ts": 1775490180000, "open": 0.03395, "high": 0.03399, "low": 0.0339, "close": 0.0339, "volume": 91569.0, "quote_volume": 3106.94203, "trades": 48, "taker_buy_quote": 1707.25722}, {"ts": 1775490240000, "open": 0.03389, "high": 0.03389, "low": 0.03377, "close": 0.03377, "volume": 88074.0, "quote_volume": 2979.1679, "trades": 33, "taker_buy_quote": 2329.87544}, {"ts": 1775490300000, "open": 0.0338, "high": 0.03383, "low": 0.03377, "close": 0.03377, "volume": 14992.0, "quote_volume": 506.62445, "trades": 22, "taker_buy_quote": 280.90312}, {"ts": 1775490360000, "open": 0.03379, "high": 0.03379, "low": 0.03371, "close": 0.03371, "volume": 120432.0, "quote_volume": 4064.06934, "trades": 27, "taker_buy_quote": 51.9418}, {"ts": 1775490420000, "open": 0.0337, "high": 0.0337, "low": 0.03346, "close": 0.0336, "volume": 355761.0, "quote_volume": 11932.96037, "trades": 90, "taker_buy_quote": 966.59264}, {"ts": 1775490480000, "open": 0.03361, "high": 0.03362, "low": 0.03356, "close": 0.03356, "volume": 4902.0, "quote_volume": 164.61958, "trades": 10, "taker_buy_quote": 88.5055}, {"ts": 1775490540000, "open": 0.0336, "high": 0.03374, "low": 0.0336, "close": 0.03363, "volume": 176024.0, "quote_volume": 5926.8287, "trades": 61, "taker_buy_quote": 4449.13757}, {"ts": 1775490600000, "open": 0.03363, "high": 0.0337, "low": 0.03363, "close": 0.03368, "volume": 37830.0, "quote_volume": 1273.2675, "trades": 23, "taker_buy_quote": 1273.2675}, {"ts": 1775490660000, "open": 0.0337, "high": 0.03392, "low": 0.0337, "close": 0.03392, "volume": 189931.0, "quote_volume": 6425.90052, "trades": 97, "taker_buy_quote": 3266.75363}, {"ts": 1775490720000, "open": 0.03392, "high": 0.03393, "low": 0.03383, "close": 0.03391, "volume": 62450.0, "quote_volume": 2114.51381, "trades": 18, "taker_buy_quote": 513.22432}, {"ts": 1775490780000, "open": 0.03392, "high": 0.03392, "low": 0.03391, "close": 0.03391, "volume": 12554.0, "quote_volume": 425.73933, "trades": 12, "taker_buy_quote": 425.73933}, {"ts": 1775490840000, "open": 0.03387, "high": 0.03387, "low": 0.03384, "close": 0.03384, "volume": 36271.0, "quote_volume": 1227.66872, "trades": 8, "taker_buy_quote": 585.16128}, {"ts": 1775490900000, "open": 0.03384, "high": 0.03387, "low": 0.03377, "close": 0.03386, "volume": 25284.0, "quote_volume": 855.38878, "trades": 46, "taker_buy_quote": 437.8289}, {"ts": 1775490960000, "open": 0.03383, "high": 0.03383, "low": 0.03366, "close": 0.03366, "volume": 62584.0, "quote_volume": 2114.51493, "trades": 31, "taker_buy_quote": 8.82416}, {"ts": 1775491020000, "open": 0.03365, "high": 0.03368, "low": 0.03365, "close": 0.03368, "volume": 6953.0, "quote_volume": 234.15182, "trades": 7, "taker_buy_quote": 218.77377}, {"ts": 1775491080000, "open": 0.03369, "high": 0.03376, "low": 0.03366, "close": 0.03376, "volume": 62629.0, "quote_volume": 2110.85523, "trades": 36, "taker_buy_quote": 1206.35437}, {"ts": 1775491140000, "open": 0.03375, "high": 0.03375, "low": 0.03375, "close": 0.03375, "volume": 8159.0, "quote_volume": 275.36625, "trades": 1, "taker_buy_quote": 275.36625}, {"ts": 1775491200000, "open": 0.03372, "high": 0.03373, "low": 0.03365, "close": 0.03368, "volume": 15557.0, "quote_volume": 524.40653, "trades": 16, "taker_buy_quote": 59.88466}, {"ts": 1775491260000, "open": 0.03368, "high": 0.03368, "low": 0.03363, "close": 0.03367, "volume": 6710.0, "quote_volume": 225.8319, "trades": 6, "taker_buy_quote": 142.09156}, {"ts": 1775491320000, "open": 0.03364, "high": 0.03367, "low": 0.03359, "close": 0.03366, "volume": 76595.0, "quote_volume": 2575.00721, "trades": 32, "taker_buy_quote": 1537.2504}, {"ts": 1775491380000, "open": 0.03361, "high": 0.03367, "low": 0.03361, "close": 0.03367, "volume": 19066.0, "quote_volume": 641.28471, "trades": 9, "taker_buy_quote": 588.65145}, {"ts": 1775491440000, "open": 0.03368, "high": 0.03377, "low": 0.03368, "close": 0.03375, "volume": 25144.0, "quote_volume": 848.14177, "trades": 50, "taker_buy_quote": 611.49039}, {"ts": 1775491500000, "open": 0.0337, "high": 0.03378, "low": 0.0337, "close": 0.03378, "volume": 44688.0, "quote_volume": 1507.63176, "trades": 32, "taker_buy_quote": 1436.38996}, {"ts": 1775491560000, "open": 0.03377, "high": 0.03399, "low": 0.03372, "close": 0.03393, "volume": 139571.0, "quote_volume": 4719.09943, "trades": 98, "taker_buy_quote": 1621.86522}, {"ts": 1775491620000, "open": 0.03393, "high": 0.03407, "low": 0.03393, "close": 0.03394, "volume": 184617.0, "quote_volume": 6271.7978, "trades": 68, "taker_buy_quote": 5495.82558}, {"ts": 1775491680000, "open": 0.034, "high": 0.034, "low": 0.03398, "close": 0.034, "volume": 7065.0, "quote_volume": 240.14751, "trades": 7, "taker_buy_quote": 240.14751}, {"ts": 1775491740000, "open": 0.03399, "high": 0.03399, "low": 0.03395, "close": 0.03395, "volume": 3207.0, "quote_volume": 108.89785, "trades": 2, "taker_buy_quote": 17.16495}, {"ts": 1775491800000, "open": 0.03395, "high": 0.03411, "low": 0.03395, "close": 0.03411, "volume": 56921.0, "quote_volume": 1936.57243, "trades": 68, "taker_buy_quote": 1830.05853}, {"ts": 1775491860000, "open": 0.0341, "high": 0.03414, "low": 0.0341, "close": 0.03414, "volume": 7326.0, "quote_volume": 249.97806, "trades": 4, "taker_buy_quote": 249.97806}, {"ts": 1775491920000, "open": 0.03414, "high": 0.03417, "low": 0.03414, "close": 0.03417, "volume": 11744.0, "quote_volume": 400.98861, "trades": 6, "taker_buy_quote": 400.98861}, {"ts": 1775491980000, "open": 0.03414, "high": 0.03414, "low": 0.03411, "close": 0.03411, "volume": 4861.0, "quote_volume": 165.85894, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775492040000, "open": 0.0341, "high": 0.0341, "low": 0.03386, "close": 0.03386, "volume": 118891.0, "quote_volume": 4037.71006, "trades": 93, "taker_buy_quote": 405.27579}, {"ts": 1775492100000, "open": 0.03388, "high": 0.03399, "low": 0.03372, "close": 0.03372, "volume": 71329.0, "quote_volume": 2416.89604, "trades": 77, "taker_buy_quote": 1185.53953}, {"ts": 1775492160000, "open": 0.03372, "high": 0.03372, "low": 0.03364, "close": 0.03364, "volume": 32908.0, "quote_volume": 1108.69776, "trades": 20, "taker_buy_quote": 217.35912}, {"ts": 1775492220000, "open": 0.03363, "high": 0.03363, "low": 0.03359, "close": 0.03359, "volume": 2100.0, "quote_volume": 70.58314, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775492280000, "open": 0.03362, "high": 0.03362, "low": 0.03355, "close": 0.03358, "volume": 38806.0, "quote_volume": 1302.41385, "trades": 15, "taker_buy_quote": 216.11211}, {"ts": 1775492340000, "open": 0.0336, "high": 0.0336, "low": 0.03358, "close": 0.03358, "volume": 6434.0, "quote_volume": 216.06562, "trades": 3, "taker_buy_quote": 216.06562}, {"ts": 1775492400000, "open": 0.03359, "high": 0.03361, "low": 0.03358, "close": 0.03358, "volume": 10607.0, "quote_volume": 356.23156, "trades": 24, "taker_buy_quote": 356.23156}, {"ts": 1775492460000, "open": 0.03358, "high": 0.03358, "low": 0.03358, "close": 0.03358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492520000, "open": 0.03355, "high": 0.0336, "low": 0.03355, "close": 0.03356, "volume": 21005.0, "quote_volume": 705.23531, "trades": 10, "taker_buy_quote": 394.34967}, {"ts": 1775492580000, "open": 0.03356, "high": 0.03369, "low": 0.03356, "close": 0.03368, "volume": 80399.0, "quote_volume": 2702.53112, "trades": 41, "taker_buy_quote": 2522.64952}, {"ts": 1775492640000, "open": 0.03368, "high": 0.03368, "low": 0.03368, "close": 0.03368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492700000, "open": 0.03364, "high": 0.03364, "low": 0.03364, "close": 0.03364, "volume": 12202.0, "quote_volume": 410.47528, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775492760000, "open": 0.03363, "high": 0.03367, "low": 0.03359, "close": 0.03359, "volume": 45611.0, "quote_volume": 1534.19337, "trades": 23, "taker_buy_quote": 740.17736}, {"ts": 1775492820000, "open": 0.03358, "high": 0.03358, "low": 0.03357, "close": 0.03357, "volume": 11944.0, "quote_volume": 401.03322, "trades": 7, "taker_buy_quote": 196.07362}, {"ts": 1775492880000, "open": 0.0336, "high": 0.03363, "low": 0.03358, "close": 0.03358, "volume": 16591.0, "quote_volume": 557.35678, "trades": 10, "taker_buy_quote": 348.2877}, {"ts": 1775492940000, "open": 0.03357, "high": 0.0336, "low": 0.03355, "close": 0.0336, "volume": 10093.0, "quote_volume": 338.78123, "trades": 10, "taker_buy_quote": 60.90033}, {"ts": 1775493000000, "open": 0.03354, "high": 0.03355, "low": 0.0334, "close": 0.03342, "volume": 333641.0, "quote_volume": 11174.46932, "trades": 111, "taker_buy_quote": 4879.90797}, {"ts": 1775493060000, "open": 0.03341, "high": 0.03341, "low": 0.03334, "close": 0.03336, "volume": 83975.0, "quote_volume": 2801.92263, "trades": 32, "taker_buy_quote": 599.51799}, {"ts": 1775493120000, "open": 0.03335, "high": 0.03336, "low": 0.03318, "close": 0.03327, "volume": 163861.0, "quote_volume": 5448.65668, "trades": 73, "taker_buy_quote": 844.793}, {"ts": 1775493180000, "open": 0.03327, "high": 0.03331, "low": 0.03324, "close": 0.03326, "volume": 18033.0, "quote_volume": 600.06642, "trades": 23, "taker_buy_quote": 409.81664}, {"ts": 1775493240000, "open": 0.03328, "high": 0.0333, "low": 0.03324, "close": 0.03324, "volume": 11852.0, "quote_volume": 394.15351, "trades": 15, "taker_buy_quote": 120.2003}, {"ts": 1775493300000, "open": 0.03327, "high": 0.03327, "low": 0.03308, "close": 0.03317, "volume": 77976.0, "quote_volume": 2587.27806, "trades": 38, "taker_buy_quote": 617.753}, {"ts": 1775493360000, "open": 0.03319, "high": 0.03323, "low": 0.03301, "close": 0.03304, "volume": 161837.0, "quote_volume": 5355.40674, "trades": 62, "taker_buy_quote": 1403.61461}, {"ts": 1775493420000, "open": 0.03308, "high": 0.03319, "low": 0.03308, "close": 0.03313, "volume": 19066.0, "quote_volume": 631.60296, "trades": 32, "taker_buy_quote": 440.9244}, {"ts": 1775493480000, "open": 0.03319, "high": 0.03342, "low": 0.03319, "close": 0.03339, "volume": 115836.0, "quote_volume": 3859.32441, "trades": 70, "taker_buy_quote": 2882.5004}, {"ts": 1775493540000, "open": 0.0334, "high": 0.03344, "low": 0.03339, "close": 0.0334, "volume": 20625.0, "quote_volume": 689.3969, "trades": 28, "taker_buy_quote": 689.3969}, {"ts": 1775493600000, "open": 0.03337, "high": 0.03343, "low": 0.03337, "close": 0.03339, "volume": 25437.0, "quote_volume": 849.81025, "trades": 16, "taker_buy_quote": 829.75488}, {"ts": 1775493660000, "open": 0.03339, "high": 0.03344, "low": 0.03337, "close": 0.03344, "volume": 8391.0, "quote_volume": 280.26498, "trades": 13, "taker_buy_quote": 150.0478}, {"ts": 1775493720000, "open": 0.03342, "high": 0.03345, "low": 0.03342, "close": 0.03343, "volume": 24467.0, "quote_volume": 818.05104, "trades": 18, "taker_buy_quote": 408.11118}, {"ts": 1775493780000, "open": 0.03343, "high": 0.03345, "low": 0.03341, "close": 0.03345, "volume": 26756.0, "quote_volume": 894.58599, "trades": 39, "taker_buy_quote": 648.8838}, {"ts": 1775493840000, "open": 0.03344, "high": 0.03345, "low": 0.03342, "close": 0.03342, "volume": 37349.0, "quote_volume": 1248.49499, "trades": 26, "taker_buy_quote": 1109.26727}, {"ts": 1775493900000, "open": 0.03343, "high": 0.03345, "low": 0.03343, "close": 0.03345, "volume": 8384.0, "quote_volume": 280.28893, "trades": 9, "taker_buy_quote": 280.28893}, {"ts": 1775493960000, "open": 0.03343, "high": 0.03348, "low": 0.0334, "close": 0.03348, "volume": 66697.0, "quote_volume": 2230.55098, "trades": 46, "taker_buy_quote": 1495.94513}, {"ts": 1775494020000, "open": 0.03345, "high": 0.03345, "low": 0.03345, "close": 0.03345, "volume": 8734.0, "quote_volume": 292.1523, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775494080000, "open": 0.03345, "high": 0.03346, "low": 0.03344, "close": 0.03344, "volume": 19758.0, "quote_volume": 661.02546, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775494140000, "open": 0.03345, "high": 0.03356, "low": 0.03345, "close": 0.03356, "volume": 45109.0, "quote_volume": 1510.71222, "trades": 31, "taker_buy_quote": 1510.71222}, {"ts": 1775494200000, "open": 0.03357, "high": 0.03357, "low": 0.03347, "close": 0.03352, "volume": 70659.0, "quote_volume": 2368.47975, "trades": 69, "taker_buy_quote": 618.8543}, {"ts": 1775494260000, "open": 0.0335, "high": 0.0335, "low": 0.03344, "close": 0.03344, "volume": 14646.0, "quote_volume": 489.9345, "trades": 18, "taker_buy_quote": 255.20452}, {"ts": 1775494320000, "open": 0.03346, "high": 0.03359, "low": 0.03346, "close": 0.03359, "volume": 75728.0, "quote_volume": 2539.03758, "trades": 46, "taker_buy_quote": 2230.40943}, {"ts": 1775494380000, "open": 0.03355, "high": 0.03355, "low": 0.03354, "close": 0.03354, "volume": 23311.0, "quote_volume": 781.96892, "trades": 8, "taker_buy_quote": 19.98984}, {"ts": 1775494440000, "open": 0.03353, "high": 0.03353, "low": 0.03347, "close": 0.03347, "volume": 27404.0, "quote_volume": 918.45919, "trades": 21, "taker_buy_quote": 50.9504}, {"ts": 1775494500000, "open": 0.03346, "high": 0.03352, "low": 0.03341, "close": 0.03352, "volume": 96320.0, "quote_volume": 3222.1491, "trades": 43, "taker_buy_quote": 1599.74365}, {"ts": 1775494560000, "open": 0.03353, "high": 0.03359, "low": 0.0335, "close": 0.0335, "volume": 27208.0, "quote_volume": 912.61912, "trades": 32, "taker_buy_quote": 174.6261}, {"ts": 1775494620000, "open": 0.03349, "high": 0.0336, "low": 0.03349, "close": 0.03353, "volume": 63082.0, "quote_volume": 2115.84978, "trades": 49, "taker_buy_quote": 1204.1404}, {"ts": 1775494680000, "open": 0.03353, "high": 0.03354, "low": 0.03351, "close": 0.03351, "volume": 65872.0, "quote_volume": 2208.46931, "trades": 34, "taker_buy_quote": 468.21456}, {"ts": 1775494740000, "open": 0.0335, "high": 0.03357, "low": 0.03342, "close": 0.03342, "volume": 123239.0, "quote_volume": 4130.38068, "trades": 60, "taker_buy_quote": 1596.7288}, {"ts": 1775494800000, "open": 0.03345, "high": 0.03369, "low": 0.03345, "close": 0.03366, "volume": 133831.0, "quote_volume": 4492.59816, "trades": 112, "taker_buy_quote": 2869.65304}, {"ts": 1775494860000, "open": 0.03367, "high": 0.03367, "low": 0.03361, "close": 0.03361, "volume": 32525.0, "quote_volume": 1094.18361, "trades": 35, "taker_buy_quote": 8.80844}, {"ts": 1775494920000, "open": 0.03361, "high": 0.03361, "low": 0.0336, "close": 0.0336, "volume": 5418.0, "quote_volume": 182.0567, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775494980000, "open": 0.03359, "high": 0.03359, "low": 0.03352, "close": 0.03355, "volume": 44634.0, "quote_volume": 1497.59337, "trades": 32, "taker_buy_quote": 515.64309}, {"ts": 1775495040000, "open": 0.03355, "high": 0.03355, "low": 0.03355, "close": 0.03355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495100000, "open": 0.03355, "high": 0.03355, "low": 0.03355, "close": 0.03355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495160000, "open": 0.03356, "high": 0.03371, "low": 0.03356, "close": 0.03365, "volume": 231228.0, "quote_volume": 7781.8404, "trades": 70, "taker_buy_quote": 4883.12945}, {"ts": 1775495220000, "open": 0.03366, "high": 0.03371, "low": 0.03363, "close": 0.03363, "volume": 101047.0, "quote_volume": 3402.59852, "trades": 49, "taker_buy_quote": 1741.97937}, {"ts": 1775495280000, "open": 0.03362, "high": 0.03362, "low": 0.03362, "close": 0.03362, "volume": 182.0, "quote_volume": 6.11884, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775495340000, "open": 0.03362, "high": 0.03365, "low": 0.0336, "close": 0.03361, "volume": 46935.0, "quote_volume": 1577.94897, "trades": 31, "taker_buy_quote": 296.37352}, {"ts": 1775495400000, "open": 0.03362, "high": 0.03378, "low": 0.03362, "close": 0.03374, "volume": 79414.0, "quote_volume": 2676.63738, "trades": 65, "taker_buy_quote": 1579.94017}, {"ts": 1775495460000, "open": 0.03375, "high": 0.03383, "low": 0.03373, "close": 0.03383, "volume": 53789.0, "quote_volume": 1816.63689, "trades": 45, "taker_buy_quote": 657.25707}, {"ts": 1775495520000, "open": 0.03383, "high": 0.03386, "low": 0.03373, "close": 0.03373, "volume": 57504.0, "quote_volume": 1943.66257, "trades": 47, "taker_buy_quote": 784.98091}, {"ts": 1775495580000, "open": 0.03378, "high": 0.0338, "low": 0.03366, "close": 0.03366, "volume": 60685.0, "quote_volume": 2046.65293, "trades": 43, "taker_buy_quote": 168.33407}, {"ts": 1775495640000, "open": 0.03371, "high": 0.03371, "low": 0.03365, "close": 0.03366, "volume": 7450.0, "quote_volume": 250.9598, "trades": 14, "taker_buy_quote": 98.89308}, {"ts": 1775495700000, "open": 0.03364, "high": 0.03365, "low": 0.03357, "close": 0.03357, "volume": 16410.0, "quote_volume": 551.0668, "trades": 12, "taker_buy_quote": 37.04865}, {"ts": 1775495760000, "open": 0.03358, "high": 0.03358, "low": 0.03358, "close": 0.03358, "volume": 363.0, "quote_volume": 12.18954, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775495820000, "open": 0.03358, "high": 0.03358, "low": 0.03358, "close": 0.03358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495880000, "open": 0.03358, "high": 0.03358, "low": 0.03357, "close": 0.03357, "volume": 4315.0, "quote_volume": 144.88778, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775495940000, "open": 0.03358, "high": 0.03358, "low": 0.03351, "close": 0.03351, "volume": 75608.0, "quote_volume": 2537.51022, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775496000000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 165.0, "quote_volume": 5.5275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496060000, "open": 0.03349, "high": 0.03362, "low": 0.03347, "close": 0.03362, "volume": 243301.0, "quote_volume": 8149.68443, "trades": 47, "taker_buy_quote": 7016.17736}, {"ts": 1775496120000, "open": 0.03361, "high": 0.0337, "low": 0.03361, "close": 0.0337, "volume": 35379.0, "quote_volume": 1189.90825, "trades": 23, "taker_buy_quote": 869.75637}, {"ts": 1775496180000, "open": 0.03367, "high": 0.03367, "low": 0.03363, "close": 0.03365, "volume": 58885.0, "quote_volume": 1982.24548, "trades": 14, "taker_buy_quote": 290.39782}, {"ts": 1775496240000, "open": 0.03365, "high": 0.03373, "low": 0.0333, "close": 0.03338, "volume": 322261.0, "quote_volume": 10804.60908, "trades": 126, "taker_buy_quote": 3543.7859}, {"ts": 1775496300000, "open": 0.03337, "high": 0.03372, "low": 0.03333, "close": 0.03366, "volume": 581857.0, "quote_volume": 19538.18893, "trades": 230, "taker_buy_quote": 13635.09232}, {"ts": 1775496360000, "open": 0.03365, "high": 0.03369, "low": 0.03353, "close": 0.03353, "volume": 101981.0, "quote_volume": 3427.2926, "trades": 40, "taker_buy_quote": 41.07401}, {"ts": 1775496420000, "open": 0.03352, "high": 0.03353, "low": 0.03348, "close": 0.03348, "volume": 88979.0, "quote_volume": 2982.22027, "trades": 15, "taker_buy_quote": 2331.49248}, {"ts": 1775496480000, "open": 0.03354, "high": 0.03358, "low": 0.03354, "close": 0.03358, "volume": 13647.0, "quote_volume": 457.94918, "trades": 14, "taker_buy_quote": 314.29619}, {"ts": 1775496540000, "open": 0.03358, "high": 0.03366, "low": 0.03358, "close": 0.03365, "volume": 29000.0, "quote_volume": 975.0986, "trades": 20, "taker_buy_quote": 975.0986}, {"ts": 1775496600000, "open": 0.03366, "high": 0.03367, "low": 0.03366, "close": 0.03366, "volume": 9806.0, "quote_volume": 330.0716, "trades": 4, "taker_buy_quote": 330.0716}, {"ts": 1775496660000, "open": 0.03363, "high": 0.03366, "low": 0.03359, "close": 0.0336, "volume": 25188.0, "quote_volume": 847.23033, "trades": 15, "taker_buy_quote": 422.11763}, {"ts": 1775496720000, "open": 0.03359, "high": 0.03359, "low": 0.03353, "close": 0.03353, "volume": 13132.0, "quote_volume": 440.99998, "trades": 19, "taker_buy_quote": 11.11167}, {"ts": 1775496780000, "open": 0.03352, "high": 0.03352, "low": 0.03347, "close": 0.03347, "volume": 8850.0, "quote_volume": 296.30929, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775496840000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 5095.0, "quote_volume": 170.6825, "trades": 1, "taker_buy_quote": 170.6825}, {"ts": 1775496900000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496960000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497020000, "open": 0.03347, "high": 0.03347, "low": 0.03338, "close": 0.03338, "volume": 54077.0, "quote_volume": 1809.88294, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775497080000, "open": 0.03338, "high": 0.03342, "low": 0.03338, "close": 0.03342, "volume": 15486.0, "quote_volume": 517.47329, "trades": 6, "taker_buy_quote": 508.76111}, {"ts": 1775497140000, "open": 0.03343, "high": 0.0335, "low": 0.03343, "close": 0.03345, "volume": 45391.0, "quote_volume": 1518.95553, "trades": 24, "taker_buy_quote": 1037.72298}, {"ts": 1775497200000, "open": 0.03346, "high": 0.03346, "low": 0.03346, "close": 0.03346, "volume": 1431.0, "quote_volume": 47.88126, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775497260000, "open": 0.03346, "high": 0.03346, "low": 0.03346, "close": 0.03346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497320000, "open": 0.03346, "high": 0.03346, "low": 0.03346, "close": 0.03346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497380000, "open": 0.0335, "high": 0.0336, "low": 0.0335, "close": 0.0336, "volume": 12850.0, "quote_volume": 431.01488, "trades": 33, "taker_buy_quote": 431.01488}, {"ts": 1775497440000, "open": 0.03361, "high": 0.03375, "low": 0.03361, "close": 0.03375, "volume": 31762.0, "quote_volume": 1070.23714, "trades": 28, "taker_buy_quote": 949.46506}, {"ts": 1775497500000, "open": 0.03375, "high": 0.03378, "low": 0.03368, "close": 0.03374, "volume": 90310.0, "quote_volume": 3046.08395, "trades": 21, "taker_buy_quote": 1799.05025}, {"ts": 1775497560000, "open": 0.03367, "high": 0.03367, "low": 0.03364, "close": 0.03364, "volume": 5974.0, "quote_volume": 201.13474, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775497620000, "open": 0.03368, "high": 0.03368, "low": 0.03365, "close": 0.03365, "volume": 413.0, "quote_volume": 13.90401, "trades": 3, "taker_buy_quote": 5.52352}, {"ts": 1775497680000, "open": 0.03365, "high": 0.03365, "low": 0.03362, "close": 0.03362, "volume": 38168.0, "quote_volume": 1283.39686, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775497740000, "open": 0.03363, "high": 0.03364, "low": 0.03356, "close": 0.03356, "volume": 51748.0, "quote_volume": 1738.21606, "trades": 22, "taker_buy_quote": 171.26155}, {"ts": 1775497800000, "open": 0.03361, "high": 0.03361, "low": 0.03361, "close": 0.03361, "volume": 6336.0, "quote_volume": 212.95296, "trades": 3, "taker_buy_quote": 212.95296}, {"ts": 1775497860000, "open": 0.03362, "high": 0.0337, "low": 0.03362, "close": 0.03366, "volume": 28641.0, "quote_volume": 963.6244, "trades": 18, "taker_buy_quote": 963.6244}, {"ts": 1775497920000, "open": 0.03366, "high": 0.03366, "low": 0.03366, "close": 0.03366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497980000, "open": 0.03365, "high": 0.03386, "low": 0.03363, "close": 0.03386, "volume": 110583.0, "quote_volume": 3728.0635, "trades": 54, "taker_buy_quote": 3369.43178}, {"ts": 1775498040000, "open": 0.03381, "high": 0.03388, "low": 0.03381, "close": 0.03388, "volume": 26004.0, "quote_volume": 880.90625, "trades": 11, "taker_buy_quote": 754.17643}, {"ts": 1775498100000, "open": 0.03384, "high": 0.0339, "low": 0.03384, "close": 0.03384, "volume": 24624.0, "quote_volume": 833.78964, "trades": 13, "taker_buy_quote": 90.32233}, {"ts": 1775498160000, "open": 0.03384, "high": 0.03384, "low": 0.03384, "close": 0.03384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498220000, "open": 0.03383, "high": 0.03389, "low": 0.03382, "close": 0.03386, "volume": 67242.0, "quote_volume": 2277.3754, "trades": 25, "taker_buy_quote": 2167.27127}, {"ts": 1775498280000, "open": 0.03389, "high": 0.03389, "low": 0.03389, "close": 0.03389, "volume": 1600.0, "quote_volume": 54.224, "trades": 2, "taker_buy_quote": 54.224}, {"ts": 1775498340000, "open": 0.0339, "high": 0.03392, "low": 0.0339, "close": 0.03392, "volume": 828.0, "quote_volume": 28.08087, "trades": 5, "taker_buy_quote": 28.08087}, {"ts": 1775498400000, "open": 0.03389, "high": 0.0341, "low": 0.03388, "close": 0.03404, "volume": 113510.0, "quote_volume": 3857.59279, "trades": 63, "taker_buy_quote": 2723.44922}, {"ts": 1775498460000, "open": 0.03408, "high": 0.03408, "low": 0.03402, "close": 0.03404, "volume": 62606.0, "quote_volume": 2131.61226, "trades": 16, "taker_buy_quote": 352.36219}, {"ts": 1775498520000, "open": 0.03404, "high": 0.03404, "low": 0.03404, "close": 0.03404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498580000, "open": 0.03404, "high": 0.03413, "low": 0.03404, "close": 0.0341, "volume": 42571.0, "quote_volume": 1451.02795, "trades": 22, "taker_buy_quote": 1284.0333}, {"ts": 1775498640000, "open": 0.03411, "high": 0.03418, "low": 0.03411, "close": 0.03416, "volume": 37855.0, "quote_volume": 1292.11259, "trades": 25, "taker_buy_quote": 611.86884}, {"ts": 1775498700000, "open": 0.03417, "high": 0.0342, "low": 0.03415, "close": 0.03415, "volume": 19896.0, "quote_volume": 679.9505, "trades": 13, "taker_buy_quote": 124.92118}, {"ts": 1775498760000, "open": 0.03414, "high": 0.03414, "low": 0.03412, "close": 0.03412, "volume": 8858.0, "quote_volume": 302.23982, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775498820000, "open": 0.03415, "high": 0.03417, "low": 0.03414, "close": 0.03416, "volume": 27334.0, "quote_volume": 933.25865, "trades": 7, "taker_buy_quote": 232.67171}, {"ts": 1775498880000, "open": 0.03416, "high": 0.03423, "low": 0.03416, "close": 0.03417, "volume": 55066.0, "quote_volume": 1882.8067, "trades": 21, "taker_buy_quote": 976.9438}, {"ts": 1775498940000, "open": 0.03423, "high": 0.03434, "low": 0.03423, "close": 0.03434, "volume": 14353.0, "quote_volume": 491.8091, "trades": 21, "taker_buy_quote": 422.43886}, {"ts": 1775499000000, "open": 0.0343, "high": 0.03438, "low": 0.03423, "close": 0.03426, "volume": 40559.0, "quote_volume": 1390.14158, "trades": 26, "taker_buy_quote": 185.0508}, {"ts": 1775499060000, "open": 0.03422, "high": 0.03431, "low": 0.03417, "close": 0.03421, "volume": 81563.0, "quote_volume": 2793.49072, "trades": 29, "taker_buy_quote": 1246.43907}, {"ts": 1775499120000, "open": 0.03419, "high": 0.03424, "low": 0.03419, "close": 0.03424, "volume": 1713.0, "quote_volume": 58.62027, "trades": 3, "taker_buy_quote": 36.15744}, {"ts": 1775499180000, "open": 0.03425, "high": 0.0344, "low": 0.03425, "close": 0.0344, "volume": 34359.0, "quote_volume": 1179.96702, "trades": 33, "taker_buy_quote": 1179.96702}, {"ts": 1775499240000, "open": 0.03439, "high": 0.03443, "low": 0.03435, "close": 0.03435, "volume": 19680.0, "quote_volume": 677.07, "trades": 14, "taker_buy_quote": 353.32158}, {"ts": 1775499300000, "open": 0.03435, "high": 0.03435, "low": 0.03435, "close": 0.03435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499360000, "open": 0.03435, "high": 0.03435, "low": 0.03435, "close": 0.03435, "volume": 24474.0, "quote_volume": 840.6819, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775499420000, "open": 0.03435, "high": 0.03435, "low": 0.03435, "close": 0.03435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499480000, "open": 0.03433, "high": 0.03433, "low": 0.03422, "close": 0.03422, "volume": 46446.0, "quote_volume": 1592.8161, "trades": 47, "taker_buy_quote": 0.0}, {"ts": 1775499540000, "open": 0.03421, "high": 0.03421, "low": 0.03418, "close": 0.03418, "volume": 9402.0, "quote_volume": 321.59466, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775499600000, "open": 0.03422, "high": 0.03422, "low": 0.03418, "close": 0.03422, "volume": 32845.0, "quote_volume": 1123.12889, "trades": 17, "taker_buy_quote": 494.69737}, {"ts": 1775499660000, "open": 0.03422, "high": 0.03422, "low": 0.03422, "close": 0.03422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499720000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 2288.0, "quote_volume": 78.2496, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775499780000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 34623.0, "quote_volume": 1184.1066, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775499840000, "open": 0.03423, "high": 0.03426, "low": 0.03423, "close": 0.03426, "volume": 4399.0, "quote_volume": 150.60771, "trades": 6, "taker_buy_quote": 150.60771}, {"ts": 1775499900000, "open": 0.03424, "high": 0.03426, "low": 0.03414, "close": 0.03417, "volume": 50907.0, "quote_volume": 1742.22953, "trades": 53, "taker_buy_quote": 115.76454}, {"ts": 1775499960000, "open": 0.03417, "high": 0.03424, "low": 0.03417, "close": 0.03422, "volume": 17600.0, "quote_volume": 602.04715, "trades": 19, "taker_buy_quote": 501.95365}, {"ts": 1775500020000, "open": 0.03422, "high": 0.03427, "low": 0.03422, "close": 0.03426, "volume": 7394.0, "quote_volume": 253.25623, "trades": 8, "taker_buy_quote": 153.04573}, {"ts": 1775500080000, "open": 0.03425, "high": 0.03425, "low": 0.03425, "close": 0.03425, "volume": 3734.0, "quote_volume": 127.8895, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500140000, "open": 0.03424, "high": 0.03424, "low": 0.03419, "close": 0.03419, "volume": 28698.0, "quote_volume": 982.47007, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775500200000, "open": 0.03422, "high": 0.03432, "low": 0.03419, "close": 0.03424, "volume": 128794.0, "quote_volume": 4406.11143, "trades": 78, "taker_buy_quote": 1337.16363}, {"ts": 1775500260000, "open": 0.03423, "high": 0.03423, "low": 0.03423, "close": 0.03423, "volume": 975.0, "quote_volume": 33.37425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500320000, "open": 0.03422, "high": 0.03422, "low": 0.03412, "close": 0.03412, "volume": 153487.0, "quote_volume": 5246.959, "trades": 49, "taker_buy_quote": 1488.53038}, {"ts": 1775500380000, "open": 0.03414, "high": 0.03414, "low": 0.03411, "close": 0.03413, "volume": 21166.0, "quote_volume": 722.37027, "trades": 14, "taker_buy_quote": 575.79312}, {"ts": 1775500440000, "open": 0.03414, "high": 0.03414, "low": 0.03414, "close": 0.03414, "volume": 585.0, "quote_volume": 19.9719, "trades": 1, "taker_buy_quote": 19.9719}, {"ts": 1775500500000, "open": 0.03415, "high": 0.03417, "low": 0.03415, "close": 0.03416, "volume": 11218.0, "quote_volume": 383.23725, "trades": 13, "taker_buy_quote": 281.81175}, {"ts": 1775500560000, "open": 0.03418, "high": 0.03427, "low": 0.03413, "close": 0.03414, "volume": 63048.0, "quote_volume": 2155.28064, "trades": 57, "taker_buy_quote": 860.6478}, {"ts": 1775500620000, "open": 0.03413, "high": 0.03413, "low": 0.03405, "close": 0.03405, "volume": 46245.0, "quote_volume": 1577.11079, "trades": 29, "taker_buy_quote": 533.74482}, {"ts": 1775500680000, "open": 0.03404, "high": 0.03405, "low": 0.03401, "close": 0.03401, "volume": 40783.0, "quote_volume": 1387.50001, "trades": 26, "taker_buy_quote": 1085.58865}, {"ts": 1775500740000, "open": 0.03401, "high": 0.03406, "low": 0.03398, "close": 0.03402, "volume": 92663.0, "quote_volume": 3149.72963, "trades": 35, "taker_buy_quote": 558.98559}, {"ts": 1775500800000, "open": 0.03402, "high": 0.03402, "low": 0.03402, "close": 0.03402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500860000, "open": 0.034, "high": 0.03402, "low": 0.034, "close": 0.034, "volume": 31477.0, "quote_volume": 1070.35106, "trades": 11, "taker_buy_quote": 1070.35106}, {"ts": 1775500920000, "open": 0.03402, "high": 0.03402, "low": 0.03399, "close": 0.03399, "volume": 7560.0, "quote_volume": 257.01628, "trades": 6, "taker_buy_quote": 25.48098}, {"ts": 1775500980000, "open": 0.03399, "high": 0.03399, "low": 0.03399, "close": 0.03399, "volume": 833.0, "quote_volume": 28.31367, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775501040000, "open": 0.03401, "high": 0.03407, "low": 0.03401, "close": 0.03401, "volume": 5101.0, "quote_volume": 173.57854, "trades": 13, "taker_buy_quote": 146.50658}, {"ts": 1775501100000, "open": 0.03401, "high": 0.03401, "low": 0.03378, "close": 0.03378, "volume": 124998.0, "quote_volume": 4241.34358, "trades": 56, "taker_buy_quote": 360.29748}, {"ts": 1775501160000, "open": 0.0338, "high": 0.0338, "low": 0.03365, "close": 0.03369, "volume": 161147.0, "quote_volume": 5434.89163, "trades": 66, "taker_buy_quote": 1633.25643}, {"ts": 1775501220000, "open": 0.03369, "high": 0.0337, "low": 0.03342, "close": 0.03344, "volume": 241294.0, "quote_volume": 8093.7856, "trades": 112, "taker_buy_quote": 3476.548}, {"ts": 1775501280000, "open": 0.03344, "high": 0.03358, "low": 0.03344, "close": 0.03354, "volume": 25181.0, "quote_volume": 843.61541, "trades": 31, "taker_buy_quote": 838.09121}, {"ts": 1775501340000, "open": 0.03355, "high": 0.03358, "low": 0.03355, "close": 0.03355, "volume": 1742.0, "quote_volume": 58.45394, "trades": 5, "taker_buy_quote": 22.01864}, {"ts": 1775501400000, "open": 0.03358, "high": 0.03361, "low": 0.03346, "close": 0.03361, "volume": 52718.0, "quote_volume": 1766.27718, "trades": 44, "taker_buy_quote": 1424.13204}, {"ts": 1775501460000, "open": 0.03347, "high": 0.0335, "low": 0.0334, "close": 0.03342, "volume": 205745.0, "quote_volume": 6887.00152, "trades": 52, "taker_buy_quote": 4606.62247}, {"ts": 1775501520000, "open": 0.03342, "high": 0.03352, "low": 0.03341, "close": 0.03346, "volume": 24847.0, "quote_volume": 831.55301, "trades": 38, "taker_buy_quote": 729.66945}, {"ts": 1775501580000, "open": 0.03343, "high": 0.03352, "low": 0.03343, "close": 0.0335, "volume": 20569.0, "quote_volume": 688.43954, "trades": 26, "taker_buy_quote": 500.1499}, {"ts": 1775501640000, "open": 0.0335, "high": 0.03357, "low": 0.0335, "close": 0.0335, "volume": 6811.0, "quote_volume": 228.40299, "trades": 12, "taker_buy_quote": 209.00649}, {"ts": 1775501700000, "open": 0.03352, "high": 0.03354, "low": 0.03352, "close": 0.03354, "volume": 2612.0, "quote_volume": 87.58035, "trades": 7, "taker_buy_quote": 76.51545}, {"ts": 1775501760000, "open": 0.03355, "high": 0.03358, "low": 0.03353, "close": 0.03357, "volume": 66561.0, "quote_volume": 2233.86247, "trades": 42, "taker_buy_quote": 986.89538}, {"ts": 1775501820000, "open": 0.03357, "high": 0.03357, "low": 0.03355, "close": 0.03357, "volume": 16757.0, "quote_volume": 562.39497, "trades": 8, "taker_buy_quote": 175.9068}, {"ts": 1775501880000, "open": 0.03355, "high": 0.03355, "low": 0.03355, "close": 0.03355, "volume": 1450.0, "quote_volume": 48.6475, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775501940000, "open": 0.03354, "high": 0.03358, "low": 0.03352, "close": 0.03356, "volume": 22628.0, "quote_volume": 759.46473, "trades": 17, "taker_buy_quote": 682.14446}, {"ts": 1775502000000, "open": 0.03354, "high": 0.03357, "low": 0.03347, "close": 0.03348, "volume": 23078.0, "quote_volume": 773.52253, "trades": 34, "taker_buy_quote": 594.64724}, {"ts": 1775502060000, "open": 0.03347, "high": 0.034, "low": 0.0334, "close": 0.03399, "volume": 1072743.0, "quote_volume": 36164.12059, "trades": 318, "taker_buy_quote": 20847.18644}, {"ts": 1775502120000, "open": 0.03396, "high": 0.03402, "low": 0.03386, "close": 0.03386, "volume": 101269.0, "quote_volume": 3437.87643, "trades": 68, "taker_buy_quote": 1795.73791}, {"ts": 1775502180000, "open": 0.03386, "high": 0.03386, "low": 0.03378, "close": 0.03378, "volume": 8627.0, "quote_volume": 291.77793, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775502240000, "open": 0.03379, "high": 0.03379, "low": 0.03376, "close": 0.03377, "volume": 70501.0, "quote_volume": 2380.26113, "trades": 10, "taker_buy_quote": 45.75166}, {"ts": 1775502300000, "open": 0.03375, "high": 0.03376, "low": 0.03373, "close": 0.03376, "volume": 3178.0, "quote_volume": 107.24393, "trades": 7, "taker_buy_quote": 30.75536}, {"ts": 1775502360000, "open": 0.03372, "high": 0.03372, "low": 0.03369, "close": 0.03371, "volume": 9923.0, "quote_volume": 334.38128, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775502420000, "open": 0.03371, "high": 0.03371, "low": 0.03371, "close": 0.03371, "volume": 5930.0, "quote_volume": 199.9003, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775502480000, "open": 0.03372, "high": 0.03372, "low": 0.03365, "close": 0.03366, "volume": 32033.0, "quote_volume": 1078.84855, "trades": 31, "taker_buy_quote": 49.97304}, {"ts": 1775502540000, "open": 0.03366, "high": 0.03367, "low": 0.0336, "close": 0.03367, "volume": 81589.0, "quote_volume": 2743.44671, "trades": 41, "taker_buy_quote": 1586.66056}, {"ts": 1775502600000, "open": 0.03368, "high": 0.0337, "low": 0.03366, "close": 0.03366, "volume": 27194.0, "quote_volume": 915.82815, "trades": 17, "taker_buy_quote": 212.10288}, {"ts": 1775502660000, "open": 0.03368, "high": 0.03368, "low": 0.03366, "close": 0.03366, "volume": 33917.0, "quote_volume": 1142.08881, "trades": 10, "taker_buy_quote": 153.64816}, {"ts": 1775502720000, "open": 0.03367, "high": 0.03367, "low": 0.03366, "close": 0.03366, "volume": 8338.0, "quote_volume": 280.66302, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775502780000, "open": 0.03369, "high": 0.03369, "low": 0.03357, "close": 0.03357, "volume": 52911.0, "quote_volume": 1778.96058, "trades": 28, "taker_buy_quote": 828.94586}, {"ts": 1775502840000, "open": 0.03356, "high": 0.03356, "low": 0.03352, "close": 0.03356, "volume": 75699.0, "quote_volume": 2540.01487, "trades": 24, "taker_buy_quote": 1364.18044}, {"ts": 1775502900000, "open": 0.03358, "high": 0.03365, "low": 0.03358, "close": 0.03358, "volume": 30701.0, "quote_volume": 1032.27256, "trades": 32, "taker_buy_quote": 482.62169}, {"ts": 1775502960000, "open": 0.0336, "high": 0.0336, "low": 0.03356, "close": 0.03358, "volume": 11245.0, "quote_volume": 377.55473, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775503020000, "open": 0.03358, "high": 0.03358, "low": 0.03354, "close": 0.03358, "volume": 11728.0, "quote_volume": 393.48459, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775503080000, "open": 0.03359, "high": 0.03362, "low": 0.03354, "close": 0.03356, "volume": 18901.0, "quote_volume": 634.63985, "trades": 19, "taker_buy_quote": 272.28558}, {"ts": 1775503140000, "open": 0.03356, "high": 0.03359, "low": 0.03354, "close": 0.03356, "volume": 13738.0, "quote_volume": 461.03092, "trades": 12, "taker_buy_quote": 36.71387}, {"ts": 1775503200000, "open": 0.03356, "high": 0.03361, "low": 0.03354, "close": 0.03358, "volume": 23851.0, "quote_volume": 801.10254, "trades": 15, "taker_buy_quote": 302.61319}, {"ts": 1775503260000, "open": 0.03362, "high": 0.03367, "low": 0.03357, "close": 0.03359, "volume": 21790.0, "quote_volume": 732.37837, "trades": 23, "taker_buy_quote": 320.54993}, {"ts": 1775503320000, "open": 0.03357, "high": 0.03357, "low": 0.03355, "close": 0.03356, "volume": 11760.0, "quote_volume": 394.65487, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775503380000, "open": 0.03356, "high": 0.03369, "low": 0.03353, "close": 0.03369, "volume": 97427.0, "quote_volume": 3277.51877, "trades": 56, "taker_buy_quote": 2942.12553}, {"ts": 1775503440000, "open": 0.03369, "high": 0.03371, "low": 0.03368, "close": 0.03371, "volume": 27276.0, "quote_volume": 918.99701, "trades": 17, "taker_buy_quote": 390.19729}, {"ts": 1775503500000, "open": 0.03369, "high": 0.03374, "low": 0.03367, "close": 0.03367, "volume": 24272.0, "quote_volume": 817.98633, "trades": 21, "taker_buy_quote": 377.04953}, {"ts": 1775503560000, "open": 0.03372, "high": 0.0338, "low": 0.03372, "close": 0.03378, "volume": 87549.0, "quote_volume": 2956.52142, "trades": 38, "taker_buy_quote": 1736.97976}, {"ts": 1775503620000, "open": 0.03378, "high": 0.03379, "low": 0.03368, "close": 0.03373, "volume": 26116.0, "quote_volume": 881.31779, "trades": 28, "taker_buy_quote": 184.85379}, {"ts": 1775503680000, "open": 0.03371, "high": 0.03371, "low": 0.03365, "close": 0.03368, "volume": 17947.0, "quote_volume": 604.27781, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775503740000, "open": 0.03366, "high": 0.03368, "low": 0.03365, "close": 0.03365, "volume": 17254.0, "quote_volume": 580.64354, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775503800000, "open": 0.03367, "high": 0.03369, "low": 0.03363, "close": 0.03369, "volume": 10240.0, "quote_volume": 344.57516, "trades": 9, "taker_buy_quote": 26.98184}, {"ts": 1775503860000, "open": 0.03365, "high": 0.03365, "low": 0.03355, "close": 0.03355, "volume": 37072.0, "quote_volume": 1244.97189, "trades": 32, "taker_buy_quote": 449.08388}, {"ts": 1775503920000, "open": 0.03361, "high": 0.03361, "low": 0.03356, "close": 0.03356, "volume": 7812.0, "quote_volume": 262.29451, "trades": 7, "taker_buy_quote": 28.03074}, {"ts": 1775503980000, "open": 0.03358, "high": 0.03363, "low": 0.03355, "close": 0.03362, "volume": 22840.0, "quote_volume": 767.09233, "trades": 24, "taker_buy_quote": 311.58934}, {"ts": 1775504040000, "open": 0.03362, "high": 0.0337, "low": 0.03362, "close": 0.03367, "volume": 39555.0, "quote_volume": 1331.1642, "trades": 49, "taker_buy_quote": 1011.61374}, {"ts": 1775504100000, "open": 0.0337, "high": 0.03374, "low": 0.03367, "close": 0.03367, "volume": 40885.0, "quote_volume": 1378.25509, "trades": 33, "taker_buy_quote": 936.41507}, {"ts": 1775504160000, "open": 0.03373, "high": 0.0338, "low": 0.03373, "close": 0.0338, "volume": 16653.0, "quote_volume": 562.16793, "trades": 33, "taker_buy_quote": 562.16793}, {"ts": 1775504220000, "open": 0.03378, "high": 0.03381, "low": 0.03378, "close": 0.03378, "volume": 8938.0, "quote_volume": 302.12495, "trades": 6, "taker_buy_quote": 282.12719}, {"ts": 1775504280000, "open": 0.03378, "high": 0.0338, "low": 0.03374, "close": 0.0338, "volume": 20479.0, "quote_volume": 691.56807, "trades": 9, "taker_buy_quote": 526.03854}, {"ts": 1775504340000, "open": 0.03383, "high": 0.03394, "low": 0.03383, "close": 0.03387, "volume": 69149.0, "quote_volume": 2342.06276, "trades": 36, "taker_buy_quote": 1865.09011}, {"ts": 1775504400000, "open": 0.0339, "high": 0.0339, "low": 0.0339, "close": 0.0339, "volume": 7248.0, "quote_volume": 245.7072, "trades": 3, "taker_buy_quote": 225.7401}, {"ts": 1775504460000, "open": 0.0339, "high": 0.03396, "low": 0.0339, "close": 0.03395, "volume": 36864.0, "quote_volume": 1250.69073, "trades": 14, "taker_buy_quote": 577.29853}, {"ts": 1775504520000, "open": 0.03395, "high": 0.034, "low": 0.03395, "close": 0.034, "volume": 39367.0, "quote_volume": 1337.33996, "trades": 9, "taker_buy_quote": 1337.33996}, {"ts": 1775504580000, "open": 0.034, "high": 0.034, "low": 0.03396, "close": 0.03396, "volume": 2462.0, "quote_volume": 83.65598, "trades": 5, "taker_buy_quote": 15.368}, {"ts": 1775504640000, "open": 0.03398, "high": 0.03398, "low": 0.03394, "close": 0.03394, "volume": 31091.0, "quote_volume": 1055.57738, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775504700000, "open": 0.03387, "high": 0.03387, "low": 0.03376, "close": 0.03376, "volume": 13000.0, "quote_volume": 439.52453, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775504760000, "open": 0.0338, "high": 0.0338, "low": 0.03379, "close": 0.03379, "volume": 1715.0, "quote_volume": 57.95576, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775504820000, "open": 0.03379, "high": 0.03379, "low": 0.03374, "close": 0.03374, "volume": 3419.0, "quote_volume": 115.43019, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775504880000, "open": 0.03372, "high": 0.03372, "low": 0.03371, "close": 0.03371, "volume": 4782.0, "quote_volume": 161.2119, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775504940000, "open": 0.03367, "high": 0.03367, "low": 0.03362, "close": 0.03362, "volume": 9275.0, "quote_volume": 311.99114, "trades": 8, "taker_buy_quote": 232.0328}, {"ts": 1775505000000, "open": 0.03359, "high": 0.03359, "low": 0.03359, "close": 0.03359, "volume": 6653.0, "quote_volume": 223.47427, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775505060000, "open": 0.03362, "high": 0.03362, "low": 0.03362, "close": 0.03362, "volume": 1530.0, "quote_volume": 51.4386, "trades": 3, "taker_buy_quote": 51.4386}, {"ts": 1775505120000, "open": 0.03361, "high": 0.03365, "low": 0.03361, "close": 0.03365, "volume": 198400.0, "quote_volume": 6670.25974, "trades": 9, "taker_buy_quote": 6670.25974}, {"ts": 1775505180000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 3230.0, "quote_volume": 108.851, "trades": 3, "taker_buy_quote": 108.851}, {"ts": 1775505240000, "open": 0.03373, "high": 0.03373, "low": 0.03373, "close": 0.03373, "volume": 218.0, "quote_volume": 7.35314, "trades": 1, "taker_buy_quote": 7.35314}, {"ts": 1775505300000, "open": 0.03369, "high": 0.0337, "low": 0.03356, "close": 0.03356, "volume": 170477.0, "quote_volume": 5733.05329, "trades": 38, "taker_buy_quote": 548.95008}, {"ts": 1775505360000, "open": 0.0336, "high": 0.03363, "low": 0.03354, "close": 0.0336, "volume": 13893.0, "quote_volume": 466.47531, "trades": 9, "taker_buy_quote": 179.22226}, {"ts": 1775505420000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505480000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505540000, "open": 0.03363, "high": 0.03374, "low": 0.03363, "close": 0.03374, "volume": 36111.0, "quote_volume": 1217.12595, "trades": 19, "taker_buy_quote": 1217.12595}, {"ts": 1775505600000, "open": 0.03371, "high": 0.03371, "low": 0.03361, "close": 0.03361, "volume": 7620.0, "quote_volume": 256.5595, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775505660000, "open": 0.0336, "high": 0.03365, "low": 0.03358, "close": 0.03361, "volume": 27897.0, "quote_volume": 937.99443, "trades": 31, "taker_buy_quote": 668.54821}, {"ts": 1775505720000, "open": 0.0336, "high": 0.0336, "low": 0.03353, "close": 0.03358, "volume": 30682.0, "quote_volume": 1029.97038, "trades": 27, "taker_buy_quote": 565.17575}, {"ts": 1775505780000, "open": 0.03358, "high": 0.03358, "low": 0.03358, "close": 0.03358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505840000, "open": 0.03358, "high": 0.03358, "low": 0.03358, "close": 0.03358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505900000, "open": 0.03357, "high": 0.03359, "low": 0.03335, "close": 0.03344, "volume": 197555.0, "quote_volume": 6607.36977, "trades": 86, "taker_buy_quote": 3734.83224}, {"ts": 1775505960000, "open": 0.03335, "high": 0.0335, "low": 0.03333, "close": 0.03347, "volume": 125645.0, "quote_volume": 4192.79426, "trades": 53, "taker_buy_quote": 3149.02931}, {"ts": 1775506020000, "open": 0.03345, "high": 0.03354, "low": 0.0334, "close": 0.03346, "volume": 57352.0, "quote_volume": 1919.1594, "trades": 58, "taker_buy_quote": 994.84875}, {"ts": 1775506080000, "open": 0.03348, "high": 0.03349, "low": 0.03342, "close": 0.03344, "volume": 16248.0, "quote_volume": 543.56148, "trades": 23, "taker_buy_quote": 459.77876}, {"ts": 1775506140000, "open": 0.03344, "high": 0.03344, "low": 0.03344, "close": 0.03344, "volume": 1794.0, "quote_volume": 59.99136, "trades": 3, "taker_buy_quote": 59.99136}, {"ts": 1775506200000, "open": 0.03344, "high": 0.03344, "low": 0.03344, "close": 0.03344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506260000, "open": 0.03344, "high": 0.03344, "low": 0.03343, "close": 0.03343, "volume": 1765.0, "quote_volume": 59.01995, "trades": 3, "taker_buy_quote": 53.504}, {"ts": 1775506320000, "open": 0.03342, "high": 0.03344, "low": 0.03336, "close": 0.03343, "volume": 100567.0, "quote_volume": 3360.13206, "trades": 75, "taker_buy_quote": 1510.68067}, {"ts": 1775506380000, "open": 0.0334, "high": 0.03342, "low": 0.03339, "close": 0.03342, "volume": 6189.0, "quote_volume": 206.80483, "trades": 6, "taker_buy_quote": 206.80483}, {"ts": 1775506440000, "open": 0.03341, "high": 0.03344, "low": 0.03339, "close": 0.03342, "volume": 29807.0, "quote_volume": 996.18256, "trades": 43, "taker_buy_quote": 940.08736}, {"ts": 1775506500000, "open": 0.03342, "high": 0.03343, "low": 0.03342, "close": 0.03343, "volume": 5351.0, "quote_volume": 178.87994, "trades": 10, "taker_buy_quote": 178.87994}, {"ts": 1775506560000, "open": 0.03343, "high": 0.03366, "low": 0.03343, "close": 0.03362, "volume": 253470.0, "quote_volume": 8504.27665, "trades": 120, "taker_buy_quote": 6303.42553}, {"ts": 1775506620000, "open": 0.03361, "high": 0.03362, "low": 0.03358, "close": 0.03358, "volume": 13017.0, "quote_volume": 437.51038, "trades": 12, "taker_buy_quote": 279.68478}, {"ts": 1775506680000, "open": 0.03359, "high": 0.03361, "low": 0.03355, "close": 0.03358, "volume": 39981.0, "quote_volume": 1342.81897, "trades": 23, "taker_buy_quote": 778.43764}, {"ts": 1775506740000, "open": 0.03357, "high": 0.03359, "low": 0.03355, "close": 0.03359, "volume": 34814.0, "quote_volume": 1168.65723, "trades": 19, "taker_buy_quote": 693.6028}, {"ts": 1775506800000, "open": 0.03359, "high": 0.03361, "low": 0.03358, "close": 0.03361, "volume": 10493.0, "quote_volume": 352.37504, "trades": 6, "taker_buy_quote": 11.02244}, {"ts": 1775506860000, "open": 0.03362, "high": 0.03366, "low": 0.03361, "close": 0.03361, "volume": 53519.0, "quote_volume": 1800.32279, "trades": 18, "taker_buy_quote": 902.59488}, {"ts": 1775506920000, "open": 0.03361, "high": 0.03361, "low": 0.03361, "close": 0.03361, "volume": 595.0, "quote_volume": 19.99795, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775506980000, "open": 0.03361, "high": 0.03362, "low": 0.0335, "close": 0.03362, "volume": 43595.0, "quote_volume": 1462.90766, "trades": 26, "taker_buy_quote": 371.36752}, {"ts": 1775507040000, "open": 0.03362, "high": 0.03362, "low": 0.03362, "close": 0.03362, "volume": 5082.0, "quote_volume": 170.85684, "trades": 4, "taker_buy_quote": 170.85684}, {"ts": 1775507100000, "open": 0.03362, "high": 0.03371, "low": 0.03362, "close": 0.03371, "volume": 33980.0, "quote_volume": 1143.06342, "trades": 24, "taker_buy_quote": 1060.25077}, {"ts": 1775507160000, "open": 0.03371, "high": 0.03372, "low": 0.03368, "close": 0.03372, "volume": 7519.0, "quote_volume": 253.45596, "trades": 10, "taker_buy_quote": 55.09848}, {"ts": 1775507220000, "open": 0.03372, "high": 0.03372, "low": 0.03372, "close": 0.03372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507280000, "open": 0.03372, "high": 0.03372, "low": 0.03372, "close": 0.03372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507340000, "open": 0.03373, "high": 0.03376, "low": 0.03373, "close": 0.03373, "volume": 19573.0, "quote_volume": 660.57018, "trades": 16, "taker_buy_quote": 479.92446}, {"ts": 1775507400000, "open": 0.03372, "high": 0.03374, "low": 0.03372, "close": 0.03374, "volume": 10519.0, "quote_volume": 354.79908, "trades": 5, "taker_buy_quote": 329.27304}, {"ts": 1775507460000, "open": 0.03372, "high": 0.03388, "low": 0.03372, "close": 0.03383, "volume": 158218.0, "quote_volume": 5341.49226, "trades": 45, "taker_buy_quote": 4886.3241}, {"ts": 1775507520000, "open": 0.03384, "high": 0.03384, "low": 0.03381, "close": 0.03381, "volume": 11868.0, "quote_volume": 401.41607, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775507580000, "open": 0.03384, "high": 0.03384, "low": 0.03382, "close": 0.03382, "volume": 3640.0, "quote_volume": 123.16742, "trades": 7, "taker_buy_quote": 100.36944}, {"ts": 1775507640000, "open": 0.03382, "high": 0.03382, "low": 0.03382, "close": 0.03382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507700000, "open": 0.03382, "high": 0.03389, "low": 0.03382, "close": 0.03388, "volume": 9834.0, "quote_volume": 332.89291, "trades": 9, "taker_buy_quote": 312.82415}, {"ts": 1775507760000, "open": 0.03387, "high": 0.03388, "low": 0.03372, "close": 0.03372, "volume": 64196.0, "quote_volume": 2172.57755, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775507820000, "open": 0.03372, "high": 0.03372, "low": 0.03372, "close": 0.03372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507880000, "open": 0.03371, "high": 0.03371, "low": 0.03363, "close": 0.03363, "volume": 21980.0, "quote_volume": 740.33404, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775507940000, "open": 0.03367, "high": 0.03367, "low": 0.03364, "close": 0.03364, "volume": 123044.0, "quote_volume": 4141.43616, "trades": 9, "taker_buy_quote": 301.95256}, {"ts": 1775508000000, "open": 0.03364, "high": 0.03364, "low": 0.03364, "close": 0.03364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508060000, "open": 0.03363, "high": 0.03363, "low": 0.03362, "close": 0.03362, "volume": 3099.0, "quote_volume": 104.21773, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775508120000, "open": 0.03365, "high": 0.03365, "low": 0.03365, "close": 0.03365, "volume": 3253.0, "quote_volume": 109.46345, "trades": 1, "taker_buy_quote": 109.46345}, {"ts": 1775508180000, "open": 0.03364, "high": 0.03364, "low": 0.03362, "close": 0.03362, "volume": 17820.0, "quote_volume": 599.3395, "trades": 5, "taker_buy_quote": 388.7102}, {"ts": 1775508240000, "open": 0.03362, "high": 0.03362, "low": 0.03361, "close": 0.03361, "volume": 432.0, "quote_volume": 14.5222, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775508300000, "open": 0.03361, "high": 0.03368, "low": 0.03361, "close": 0.03361, "volume": 31983.0, "quote_volume": 1075.51551, "trades": 17, "taker_buy_quote": 977.20626}, {"ts": 1775508360000, "open": 0.03361, "high": 0.03361, "low": 0.03358, "close": 0.03358, "volume": 5395.0, "quote_volume": 181.17394, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775508420000, "open": 0.03357, "high": 0.03357, "low": 0.0335, "close": 0.03357, "volume": 86535.0, "quote_volume": 2902.29574, "trades": 44, "taker_buy_quote": 1320.88936}, {"ts": 1775508480000, "open": 0.03357, "high": 0.03357, "low": 0.03357, "close": 0.03357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508540000, "open": 0.03355, "high": 0.03355, "low": 0.03349, "close": 0.03352, "volume": 98108.0, "quote_volume": 3289.8088, "trades": 35, "taker_buy_quote": 2184.57844}, {"ts": 1775508600000, "open": 0.03353, "high": 0.03353, "low": 0.03336, "close": 0.03337, "volume": 108321.0, "quote_volume": 3623.87584, "trades": 52, "taker_buy_quote": 817.85892}, {"ts": 1775508660000, "open": 0.03336, "high": 0.03336, "low": 0.0333, "close": 0.0333, "volume": 8433.0, "quote_volume": 281.01121, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775508720000, "open": 0.03329, "high": 0.03329, "low": 0.0332, "close": 0.0332, "volume": 19679.0, "quote_volume": 654.17051, "trades": 19, "taker_buy_quote": 5.976}, {"ts": 1775508780000, "open": 0.0332, "high": 0.03324, "low": 0.0332, "close": 0.0332, "volume": 10789.0, "quote_volume": 358.20674, "trades": 16, "taker_buy_quote": 358.20674}, {"ts": 1775508840000, "open": 0.0332, "high": 0.03323, "low": 0.03318, "close": 0.03323, "volume": 1675.0, "quote_volume": 55.61333, "trades": 6, "taker_buy_quote": 48.44479}, {"ts": 1775508900000, "open": 0.03321, "high": 0.03327, "low": 0.03321, "close": 0.03323, "volume": 83190.0, "quote_volume": 2765.40003, "trades": 45, "taker_buy_quote": 2382.7956}, {"ts": 1775508960000, "open": 0.03325, "high": 0.03327, "low": 0.03324, "close": 0.03327, "volume": 12771.0, "quote_volume": 424.66129, "trades": 15, "taker_buy_quote": 424.66129}, {"ts": 1775509020000, "open": 0.03327, "high": 0.03331, "low": 0.03327, "close": 0.03331, "volume": 1505.0, "quote_volume": 50.08543, "trades": 7, "taker_buy_quote": 50.08543}, {"ts": 1775509080000, "open": 0.03331, "high": 0.03331, "low": 0.03331, "close": 0.03331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509140000, "open": 0.03328, "high": 0.03339, "low": 0.03328, "close": 0.03329, "volume": 72154.0, "quote_volume": 2406.1601, "trades": 36, "taker_buy_quote": 1382.91612}, {"ts": 1775509200000, "open": 0.03331, "high": 0.03331, "low": 0.03321, "close": 0.03326, "volume": 43372.0, "quote_volume": 1442.06515, "trades": 29, "taker_buy_quote": 1090.41121}, {"ts": 1775509260000, "open": 0.03327, "high": 0.03327, "low": 0.03327, "close": 0.03327, "volume": 1202.0, "quote_volume": 39.99054, "trades": 2, "taker_buy_quote": 39.99054}, {"ts": 1775509320000, "open": 0.03326, "high": 0.03326, "low": 0.03325, "close": 0.03326, "volume": 14263.0, "quote_volume": 474.33679, "trades": 10, "taker_buy_quote": 243.85631}, {"ts": 1775509380000, "open": 0.03327, "high": 0.03331, "low": 0.03327, "close": 0.03329, "volume": 6902.0, "quote_volume": 229.7219, "trades": 11, "taker_buy_quote": 229.7219}, {"ts": 1775509440000, "open": 0.03328, "high": 0.03328, "low": 0.03328, "close": 0.03328, "volume": 214.0, "quote_volume": 7.12192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509500000, "open": 0.03329, "high": 0.03342, "low": 0.03329, "close": 0.03334, "volume": 50035.0, "quote_volume": 1669.17729, "trades": 66, "taker_buy_quote": 1007.88136}, {"ts": 1775509560000, "open": 0.03334, "high": 0.03346, "low": 0.03334, "close": 0.03339, "volume": 25843.0, "quote_volume": 863.54069, "trades": 27, "taker_buy_quote": 853.35674}, {"ts": 1775509620000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 1516.0, "quote_volume": 50.6344, "trades": 4, "taker_buy_quote": 50.6344}, {"ts": 1775509680000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509740000, "open": 0.03341, "high": 0.03343, "low": 0.03341, "close": 0.03343, "volume": 14038.0, "quote_volume": 469.27673, "trades": 6, "taker_buy_quote": 469.27673}, {"ts": 1775509800000, "open": 0.03341, "high": 0.03346, "low": 0.03341, "close": 0.03343, "volume": 14751.0, "quote_volume": 493.28142, "trades": 11, "taker_buy_quote": 493.28142}, {"ts": 1775509860000, "open": 0.03343, "high": 0.03343, "low": 0.03343, "close": 0.03343, "volume": 598.0, "quote_volume": 19.99114, "trades": 1, "taker_buy_quote": 19.99114}, {"ts": 1775509920000, "open": 0.03343, "high": 0.03343, "low": 0.03343, "close": 0.03343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509980000, "open": 0.03343, "high": 0.03343, "low": 0.03343, "close": 0.03343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510040000, "open": 0.03342, "high": 0.03345, "low": 0.03342, "close": 0.03343, "volume": 7703.0, "quote_volume": 257.6392, "trades": 5, "taker_buy_quote": 257.6392}, {"ts": 1775510100000, "open": 0.03345, "high": 0.03349, "low": 0.03345, "close": 0.03348, "volume": 65202.0, "quote_volume": 2181.70715, "trades": 14, "taker_buy_quote": 2035.80554}, {"ts": 1775510160000, "open": 0.03349, "high": 0.03351, "low": 0.03347, "close": 0.03348, "volume": 49622.0, "quote_volume": 1661.12864, "trades": 24, "taker_buy_quote": 341.91703}, {"ts": 1775510220000, "open": 0.03347, "high": 0.03349, "low": 0.03347, "close": 0.03349, "volume": 5450.0, "quote_volume": 182.489, "trades": 6, "taker_buy_quote": 63.57853}, {"ts": 1775510280000, "open": 0.0335, "high": 0.0335, "low": 0.03348, "close": 0.03348, "volume": 16808.0, "quote_volume": 562.80416, "trades": 12, "taker_buy_quote": 50.23665}, {"ts": 1775510340000, "open": 0.03348, "high": 0.03371, "low": 0.03346, "close": 0.03365, "volume": 277559.0, "quote_volume": 9316.50701, "trades": 103, "taker_buy_quote": 6715.15767}, {"ts": 1775510400000, "open": 0.03368, "high": 0.03369, "low": 0.03361, "close": 0.03363, "volume": 133511.0, "quote_volume": 4492.77249, "trades": 35, "taker_buy_quote": 1952.16373}, {"ts": 1775510460000, "open": 0.03363, "high": 0.03366, "low": 0.03363, "close": 0.03364, "volume": 12834.0, "quote_volume": 431.63552, "trades": 15, "taker_buy_quote": 240.50373}, {"ts": 1775510520000, "open": 0.03367, "high": 0.03371, "low": 0.03367, "close": 0.0337, "volume": 13218.0, "quote_volume": 445.45794, "trades": 10, "taker_buy_quote": 445.45794}, {"ts": 1775510580000, "open": 0.03371, "high": 0.03371, "low": 0.03371, "close": 0.03371, "volume": 1556.0, "quote_volume": 52.45276, "trades": 1, "taker_buy_quote": 52.45276}, {"ts": 1775510640000, "open": 0.03371, "high": 0.03374, "low": 0.03368, "close": 0.03368, "volume": 28369.0, "quote_volume": 955.78542, "trades": 13, "taker_buy_quote": 109.44933}, {"ts": 1775510700000, "open": 0.03371, "high": 0.03374, "low": 0.0337, "close": 0.03374, "volume": 26086.0, "quote_volume": 879.43101, "trades": 16, "taker_buy_quote": 137.08007}, {"ts": 1775510760000, "open": 0.03374, "high": 0.03374, "low": 0.03371, "close": 0.03371, "volume": 1454.0, "quote_volume": 49.0515, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775510820000, "open": 0.03371, "high": 0.03371, "low": 0.03369, "close": 0.03369, "volume": 35771.0, "quote_volume": 1205.50844, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775510880000, "open": 0.03374, "high": 0.03375, "low": 0.03369, "close": 0.03371, "volume": 7440.0, "quote_volume": 250.82598, "trades": 24, "taker_buy_quote": 27.0675}, {"ts": 1775510940000, "open": 0.0337, "high": 0.03373, "low": 0.03368, "close": 0.03369, "volume": 51409.0, "quote_volume": 1731.81343, "trades": 25, "taker_buy_quote": 45.63669}, {"ts": 1775511000000, "open": 0.03373, "high": 0.03373, "low": 0.03368, "close": 0.03368, "volume": 5385.0, "quote_volume": 181.45961, "trades": 10, "taker_buy_quote": 19.99596}, {"ts": 1775511060000, "open": 0.03372, "high": 0.03372, "low": 0.0337, "close": 0.0337, "volume": 6173.0, "quote_volume": 208.049, "trades": 5, "taker_buy_quote": 11.86944}, {"ts": 1775511120000, "open": 0.03372, "high": 0.03372, "low": 0.03372, "close": 0.03372, "volume": 593.0, "quote_volume": 19.99596, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511180000, "open": 0.03373, "high": 0.03374, "low": 0.03373, "close": 0.03374, "volume": 887.0, "quote_volume": 29.92574, "trades": 3, "taker_buy_quote": 29.92574}, {"ts": 1775511240000, "open": 0.03374, "high": 0.03374, "low": 0.03374, "close": 0.03374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511300000, "open": 0.03375, "high": 0.03376, "low": 0.03375, "close": 0.03376, "volume": 326.0, "quote_volume": 11.00413, "trades": 2, "taker_buy_quote": 11.00413}, {"ts": 1775511360000, "open": 0.03376, "high": 0.03376, "low": 0.03376, "close": 0.03376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511420000, "open": 0.03376, "high": 0.03376, "low": 0.03363, "close": 0.03363, "volume": 100832.0, "quote_volume": 3396.05962, "trades": 24, "taker_buy_quote": 74.61272}, {"ts": 1775511480000, "open": 0.03363, "high": 0.03363, "low": 0.03356, "close": 0.03359, "volume": 9775.0, "quote_volume": 328.19847, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775511540000, "open": 0.03359, "high": 0.03361, "low": 0.03357, "close": 0.03358, "volume": 4575.0, "quote_volume": 153.6244, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775511600000, "open": 0.03358, "high": 0.03358, "low": 0.03358, "close": 0.03358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511660000, "open": 0.0336, "high": 0.0336, "low": 0.03353, "close": 0.03353, "volume": 63288.0, "quote_volume": 2124.78431, "trades": 20, "taker_buy_quote": 12.84199}, {"ts": 1775511720000, "open": 0.03352, "high": 0.03353, "low": 0.03351, "close": 0.03353, "volume": 3205.0, "quote_volume": 107.44699, "trades": 6, "taker_buy_quote": 57.13512}, {"ts": 1775511780000, "open": 0.03353, "high": 0.03353, "low": 0.03353, "close": 0.03353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511840000, "open": 0.03352, "high": 0.03352, "low": 0.03345, "close": 0.03346, "volume": 33811.0, "quote_volume": 1131.92686, "trades": 30, "taker_buy_quote": 656.59315}, {"ts": 1775511900000, "open": 0.0335, "high": 0.0335, "low": 0.03346, "close": 0.03348, "volume": 42271.0, "quote_volume": 1414.7518, "trades": 9, "taker_buy_quote": 344.60964}, {"ts": 1775511960000, "open": 0.03348, "high": 0.03348, "low": 0.03348, "close": 0.03348, "volume": 183.0, "quote_volume": 6.12684, "trades": 1, "taker_buy_quote": 6.12684}, {"ts": 1775512020000, "open": 0.03345, "high": 0.03345, "low": 0.03338, "close": 0.03338, "volume": 21813.0, "quote_volume": 728.42166, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775512080000, "open": 0.03343, "high": 0.03343, "low": 0.03342, "close": 0.03342, "volume": 1062.0, "quote_volume": 35.49967, "trades": 3, "taker_buy_quote": 9.99258}, {"ts": 1775512140000, "open": 0.03342, "high": 0.03345, "low": 0.03339, "close": 0.03339, "volume": 27048.0, "quote_volume": 903.78618, "trades": 29, "taker_buy_quote": 378.94051}, {"ts": 1775512200000, "open": 0.03342, "high": 0.03342, "low": 0.03336, "close": 0.03336, "volume": 3527.0, "quote_volume": 117.73702, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775512260000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 3620.0, "quote_volume": 120.908, "trades": 3, "taker_buy_quote": 85.337}, {"ts": 1775512320000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512380000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512440000, "open": 0.03341, "high": 0.03341, "low": 0.03341, "close": 0.03341, "volume": 30484.0, "quote_volume": 1018.47044, "trades": 3, "taker_buy_quote": 1009.18246}, {"ts": 1775512500000, "open": 0.03341, "high": 0.03341, "low": 0.03341, "close": 0.03341, "volume": 485.0, "quote_volume": 16.20385, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775512560000, "open": 0.03342, "high": 0.03342, "low": 0.03342, "close": 0.03342, "volume": 1378.0, "quote_volume": 46.05276, "trades": 3, "taker_buy_quote": 5.5143}, {"ts": 1775512620000, "open": 0.03342, "high": 0.03342, "low": 0.03342, "close": 0.03342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512680000, "open": 0.03342, "high": 0.03342, "low": 0.0334, "close": 0.03342, "volume": 21886.0, "quote_volume": 731.11038, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775512740000, "open": 0.03342, "high": 0.03342, "low": 0.03342, "close": 0.03342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512800000, "open": 0.03343, "high": 0.03343, "low": 0.03343, "close": 0.03343, "volume": 30511.0, "quote_volume": 1019.98273, "trades": 8, "taker_buy_quote": 180.58886}, {"ts": 1775512860000, "open": 0.03343, "high": 0.03343, "low": 0.03341, "close": 0.03342, "volume": 4823.0, "quote_volume": 161.17455, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775512920000, "open": 0.03342, "high": 0.03344, "low": 0.0334, "close": 0.03344, "volume": 3976.0, "quote_volume": 132.90142, "trades": 7, "taker_buy_quote": 71.7288}, {"ts": 1775512980000, "open": 0.03344, "high": 0.03344, "low": 0.03344, "close": 0.03344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513040000, "open": 0.03342, "high": 0.03342, "low": 0.03338, "close": 0.03338, "volume": 18326.0, "quote_volume": 612.05853, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775513100000, "open": 0.03337, "high": 0.03337, "low": 0.03335, "close": 0.03335, "volume": 28840.0, "quote_volume": 961.90882, "trades": 13, "taker_buy_quote": 318.9594}, {"ts": 1775513160000, "open": 0.03335, "high": 0.03338, "low": 0.03335, "close": 0.03338, "volume": 59649.0, "quote_volume": 1990.60335, "trades": 14, "taker_buy_quote": 1940.25113}, {"ts": 1775513220000, "open": 0.03338, "high": 0.03338, "low": 0.03335, "close": 0.03336, "volume": 46617.0, "quote_volume": 1554.9088, "trades": 18, "taker_buy_quote": 324.9264}, {"ts": 1775513280000, "open": 0.03337, "high": 0.03339, "low": 0.03334, "close": 0.03339, "volume": 27147.0, "quote_volume": 905.77907, "trades": 18, "taker_buy_quote": 648.47382}, {"ts": 1775513340000, "open": 0.03338, "high": 0.03338, "low": 0.03338, "close": 0.03338, "volume": 405.0, "quote_volume": 13.5189, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513400000, "open": 0.03338, "high": 0.03338, "low": 0.03338, "close": 0.03338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513460000, "open": 0.03339, "high": 0.03342, "low": 0.03339, "close": 0.03342, "volume": 15737.0, "quote_volume": 525.8164, "trades": 7, "taker_buy_quote": 525.8164}, {"ts": 1775513520000, "open": 0.03342, "high": 0.03342, "low": 0.03342, "close": 0.03342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513580000, "open": 0.03342, "high": 0.03343, "low": 0.03342, "close": 0.03343, "volume": 2975.0, "quote_volume": 99.42615, "trades": 2, "taker_buy_quote": 99.42615}, {"ts": 1775513640000, "open": 0.03342, "high": 0.03342, "low": 0.03342, "close": 0.03342, "volume": 7277.0, "quote_volume": 243.19734, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775513700000, "open": 0.0334, "high": 0.0334, "low": 0.03331, "close": 0.03335, "volume": 168510.0, "quote_volume": 5620.16772, "trades": 55, "taker_buy_quote": 2442.46319}, {"ts": 1775513760000, "open": 0.03336, "high": 0.03338, "low": 0.03334, "close": 0.03337, "volume": 14634.0, "quote_volume": 488.28161, "trades": 11, "taker_buy_quote": 488.28161}, {"ts": 1775513820000, "open": 0.03337, "high": 0.03341, "low": 0.03334, "close": 0.03341, "volume": 22661.0, "quote_volume": 756.30786, "trades": 17, "taker_buy_quote": 403.11868}, {"ts": 1775513880000, "open": 0.03341, "high": 0.03341, "low": 0.03341, "close": 0.03341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513940000, "open": 0.03341, "high": 0.03341, "low": 0.03341, "close": 0.03341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514000000, "open": 0.03339, "high": 0.03339, "low": 0.03334, "close": 0.03339, "volume": 4004.0, "quote_volume": 133.62249, "trades": 9, "taker_buy_quote": 25.49199}, {"ts": 1775514060000, "open": 0.03339, "high": 0.03339, "low": 0.03339, "close": 0.03339, "volume": 598.0, "quote_volume": 19.96722, "trades": 1, "taker_buy_quote": 19.96722}, {"ts": 1775514120000, "open": 0.03338, "high": 0.0334, "low": 0.03335, "close": 0.0334, "volume": 13706.0, "quote_volume": 457.45799, "trades": 14, "taker_buy_quote": 308.35214}, {"ts": 1775514180000, "open": 0.03336, "high": 0.03339, "low": 0.03335, "close": 0.03338, "volume": 14322.0, "quote_volume": 477.8072, "trades": 15, "taker_buy_quote": 136.46252}, {"ts": 1775514240000, "open": 0.03335, "high": 0.03341, "low": 0.03333, "close": 0.03334, "volume": 67987.0, "quote_volume": 2268.45676, "trades": 68, "taker_buy_quote": 1070.37641}, {"ts": 1775514300000, "open": 0.03335, "high": 0.03358, "low": 0.03335, "close": 0.03358, "volume": 57755.0, "quote_volume": 1933.17767, "trades": 51, "taker_buy_quote": 1867.77729}, {"ts": 1775514360000, "open": 0.03359, "high": 0.0337, "low": 0.03359, "close": 0.0337, "volume": 26136.0, "quote_volume": 879.43361, "trades": 25, "taker_buy_quote": 879.43361}, {"ts": 1775514420000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514480000, "open": 0.03367, "high": 0.0337, "low": 0.03365, "close": 0.03369, "volume": 16585.0, "quote_volume": 558.41808, "trades": 8, "taker_buy_quote": 215.5963}, {"ts": 1775514540000, "open": 0.03369, "high": 0.03369, "low": 0.03369, "close": 0.03369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514600000, "open": 0.03366, "high": 0.03368, "low": 0.03366, "close": 0.03368, "volume": 3155.0, "quote_volume": 106.24852, "trades": 3, "taker_buy_quote": 106.24852}, {"ts": 1775514660000, "open": 0.03368, "high": 0.03368, "low": 0.03368, "close": 0.03368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514720000, "open": 0.03369, "high": 0.03371, "low": 0.03369, "close": 0.03369, "volume": 5389.0, "quote_volume": 181.60646, "trades": 15, "taker_buy_quote": 181.60646}, {"ts": 1775514780000, "open": 0.03369, "high": 0.03371, "low": 0.03369, "close": 0.0337, "volume": 2337.0, "quote_volume": 78.75176, "trades": 8, "taker_buy_quote": 78.75176}, {"ts": 1775514840000, "open": 0.0337, "high": 0.03387, "low": 0.0337, "close": 0.03375, "volume": 46955.0, "quote_volume": 1584.60724, "trades": 69, "taker_buy_quote": 1584.60724}, {"ts": 1775514900000, "open": 0.03374, "high": 0.03374, "low": 0.03373, "close": 0.03374, "volume": 4429.0, "quote_volume": 149.40195, "trades": 5, "taker_buy_quote": 39.74572}, {"ts": 1775514960000, "open": 0.03374, "high": 0.03377, "low": 0.03363, "close": 0.03373, "volume": 81499.0, "quote_volume": 2747.76006, "trades": 45, "taker_buy_quote": 1995.65424}, {"ts": 1775515020000, "open": 0.03373, "high": 0.03373, "low": 0.03373, "close": 0.03373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515080000, "open": 0.03373, "high": 0.03373, "low": 0.03373, "close": 0.03373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515140000, "open": 0.03373, "high": 0.03373, "low": 0.03373, "close": 0.03373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515200000, "open": 0.03373, "high": 0.03373, "low": 0.03373, "close": 0.03373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515260000, "open": 0.03373, "high": 0.03373, "low": 0.03373, "close": 0.03373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515320000, "open": 0.03375, "high": 0.03375, "low": 0.03375, "close": 0.03375, "volume": 3742.0, "quote_volume": 126.2925, "trades": 2, "taker_buy_quote": 126.2925}, {"ts": 1775515380000, "open": 0.03374, "high": 0.03374, "low": 0.0337, "close": 0.0337, "volume": 14881.0, "quote_volume": 501.80281, "trades": 14, "taker_buy_quote": 19.97408}, {"ts": 1775515440000, "open": 0.03373, "high": 0.03375, "low": 0.03353, "close": 0.03355, "volume": 54513.0, "quote_volume": 1834.845, "trades": 64, "taker_buy_quote": 308.66501}, {"ts": 1775515500000, "open": 0.03354, "high": 0.03357, "low": 0.03347, "close": 0.03347, "volume": 39198.0, "quote_volume": 1313.90576, "trades": 39, "taker_buy_quote": 390.94772}, {"ts": 1775515560000, "open": 0.03347, "high": 0.03351, "low": 0.03347, "close": 0.0335, "volume": 8167.0, "quote_volume": 273.60288, "trades": 13, "taker_buy_quote": 273.60288}, {"ts": 1775515620000, "open": 0.0335, "high": 0.03352, "low": 0.0335, "close": 0.0335, "volume": 23986.0, "quote_volume": 803.91016, "trades": 22, "taker_buy_quote": 803.91016}, {"ts": 1775515680000, "open": 0.03348, "high": 0.03348, "low": 0.03341, "close": 0.03341, "volume": 9979.0, "quote_volume": 333.89574, "trades": 13, "taker_buy_quote": 59.9495}, {"ts": 1775515740000, "open": 0.0334, "high": 0.03346, "low": 0.03333, "close": 0.03344, "volume": 497557.0, "quote_volume": 16590.74127, "trades": 57, "taker_buy_quote": 15684.22214}, {"ts": 1775515800000, "open": 0.03342, "high": 0.03347, "low": 0.0334, "close": 0.03342, "volume": 11918.0, "quote_volume": 398.24871, "trades": 18, "taker_buy_quote": 171.39096}, {"ts": 1775515860000, "open": 0.03339, "high": 0.03342, "low": 0.03336, "close": 0.03342, "volume": 4611.0, "quote_volume": 154.02919, "trades": 12, "taker_buy_quote": 125.42977}, {"ts": 1775515920000, "open": 0.03338, "high": 0.03342, "low": 0.03337, "close": 0.03337, "volume": 3379.0, "quote_volume": 112.88902, "trades": 6, "taker_buy_quote": 107.38297}, {"ts": 1775515980000, "open": 0.03336, "high": 0.03336, "low": 0.03328, "close": 0.03333, "volume": 18384.0, "quote_volume": 612.58567, "trades": 17, "taker_buy_quote": 152.9665}, {"ts": 1775516040000, "open": 0.03332, "high": 0.03332, "low": 0.03332, "close": 0.03332, "volume": 5098.0, "quote_volume": 169.86536, "trades": 5, "taker_buy_quote": 154.73808}, {"ts": 1775516100000, "open": 0.03332, "high": 0.03332, "low": 0.03332, "close": 0.03332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516160000, "open": 0.03334, "high": 0.03336, "low": 0.03331, "close": 0.03333, "volume": 15877.0, "quote_volume": 529.27111, "trades": 16, "taker_buy_quote": 366.78898}, {"ts": 1775516220000, "open": 0.03331, "high": 0.03331, "low": 0.03325, "close": 0.03327, "volume": 41871.0, "quote_volume": 1392.82668, "trades": 15, "taker_buy_quote": 69.69379}, {"ts": 1775516280000, "open": 0.03327, "high": 0.03327, "low": 0.03327, "close": 0.03327, "volume": 516.0, "quote_volume": 17.16732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775516340000, "open": 0.03325, "high": 0.03325, "low": 0.03318, "close": 0.03319, "volume": 64989.0, "quote_volume": 2158.14651, "trades": 20, "taker_buy_quote": 5.9742}, {"ts": 1775516400000, "open": 0.03318, "high": 0.03318, "low": 0.03311, "close": 0.03311, "volume": 9923.0, "quote_volume": 328.90301, "trades": 19, "taker_buy_quote": 279.25438}, {"ts": 1775516460000, "open": 0.0331, "high": 0.0331, "low": 0.03306, "close": 0.03306, "volume": 835.0, "quote_volume": 27.6218, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775516520000, "open": 0.03308, "high": 0.03308, "low": 0.03305, "close": 0.03308, "volume": 5216.0, "quote_volume": 172.52546, "trades": 6, "taker_buy_quote": 172.52546}, {"ts": 1775516580000, "open": 0.03308, "high": 0.03312, "low": 0.03308, "close": 0.03312, "volume": 10069.0, "quote_volume": 333.21686, "trades": 9, "taker_buy_quote": 333.21686}, {"ts": 1775516640000, "open": 0.03305, "high": 0.03307, "low": 0.03302, "close": 0.03307, "volume": 42353.0, "quote_volume": 1399.61084, "trades": 16, "taker_buy_quote": 1059.4303}, {"ts": 1775516700000, "open": 0.03303, "high": 0.03305, "low": 0.03301, "close": 0.03305, "volume": 21422.0, "quote_volume": 707.35168, "trades": 9, "taker_buy_quote": 547.55588}, {"ts": 1775516760000, "open": 0.033, "high": 0.033, "low": 0.03262, "close": 0.0327, "volume": 805872.0, "quote_volume": 26519.14774, "trades": 203, "taker_buy_quote": 7990.81392}, {"ts": 1775516820000, "open": 0.03267, "high": 0.03272, "low": 0.03247, "close": 0.03258, "volume": 268074.0, "quote_volume": 8721.23205, "trades": 91, "taker_buy_quote": 4405.15484}, {"ts": 1775516880000, "open": 0.03259, "high": 0.03272, "low": 0.0325, "close": 0.03271, "volume": 152641.0, "quote_volume": 4976.49869, "trades": 114, "taker_buy_quote": 3196.09802}, {"ts": 1775516940000, "open": 0.03264, "high": 0.03279, "low": 0.03262, "close": 0.03278, "volume": 85018.0, "quote_volume": 2777.55894, "trades": 49, "taker_buy_quote": 2487.73374}, {"ts": 1775517000000, "open": 0.03279, "high": 0.03292, "low": 0.03279, "close": 0.03286, "volume": 53784.0, "quote_volume": 1765.47759, "trades": 49, "taker_buy_quote": 1759.96215}, {"ts": 1775517060000, "open": 0.03286, "high": 0.03286, "low": 0.03282, "close": 0.03283, "volume": 31293.0, "quote_volume": 1027.40052, "trades": 9, "taker_buy_quote": 138.72525}, {"ts": 1775517120000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 1859.0, "quote_volume": 61.01238, "trades": 3, "taker_buy_quote": 61.01238}, {"ts": 1775517180000, "open": 0.03281, "high": 0.03281, "low": 0.0328, "close": 0.0328, "volume": 3547.0, "quote_volume": 116.34328, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775517240000, "open": 0.03279, "high": 0.03279, "low": 0.03272, "close": 0.03278, "volume": 17539.0, "quote_volume": 574.51189, "trades": 23, "taker_buy_quote": 236.63164}, {"ts": 1775517300000, "open": 0.03272, "high": 0.03277, "low": 0.03268, "close": 0.03275, "volume": 14068.0, "quote_volume": 460.17659, "trades": 18, "taker_buy_quote": 132.08633}, {"ts": 1775517360000, "open": 0.03275, "high": 0.03278, "low": 0.03272, "close": 0.03274, "volume": 27950.0, "quote_volume": 915.64406, "trades": 23, "taker_buy_quote": 620.26175}, {"ts": 1775517420000, "open": 0.03277, "high": 0.03282, "low": 0.03277, "close": 0.03279, "volume": 12831.0, "quote_volume": 420.59177, "trades": 19, "taker_buy_quote": 420.59177}, {"ts": 1775517480000, "open": 0.03278, "high": 0.03279, "low": 0.03278, "close": 0.03279, "volume": 9057.0, "quote_volume": 296.94685, "trades": 8, "taker_buy_quote": 291.43981}, {"ts": 1775517540000, "open": 0.0328, "high": 0.0328, "low": 0.03277, "close": 0.03277, "volume": 15403.0, "quote_volume": 504.77962, "trades": 6, "taker_buy_quote": 25.4856}, {"ts": 1775517600000, "open": 0.03276, "high": 0.03276, "low": 0.03267, "close": 0.03267, "volume": 34899.0, "quote_volume": 1141.62021, "trades": 28, "taker_buy_quote": 847.93147}, {"ts": 1775517660000, "open": 0.03266, "high": 0.0327, "low": 0.03265, "close": 0.03267, "volume": 30740.0, "quote_volume": 1004.44344, "trades": 32, "taker_buy_quote": 854.66945}, {"ts": 1775517720000, "open": 0.03269, "high": 0.03274, "low": 0.03266, "close": 0.0327, "volume": 37216.0, "quote_volume": 1216.55918, "trades": 34, "taker_buy_quote": 593.75844}, {"ts": 1775517780000, "open": 0.03272, "high": 0.03279, "low": 0.03271, "close": 0.03275, "volume": 15031.0, "quote_volume": 492.17312, "trades": 26, "taker_buy_quote": 360.76785}, {"ts": 1775517840000, "open": 0.03277, "high": 0.03277, "low": 0.0327, "close": 0.0327, "volume": 9646.0, "quote_volume": 315.71863, "trades": 11, "taker_buy_quote": 36.1989}, {"ts": 1775517900000, "open": 0.0327, "high": 0.0327, "low": 0.0327, "close": 0.0327, "volume": 611.0, "quote_volume": 19.9797, "trades": 1, "taker_buy_quote": 19.9797}, {"ts": 1775517960000, "open": 0.0327, "high": 0.0327, "low": 0.0327, "close": 0.0327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518020000, "open": 0.03269, "high": 0.03269, "low": 0.03256, "close": 0.03256, "volume": 18805.0, "quote_volume": 614.08204, "trades": 19, "taker_buy_quote": 19.97767}, {"ts": 1775518080000, "open": 0.03255, "high": 0.03256, "low": 0.03247, "close": 0.03247, "volume": 154184.0, "quote_volume": 5014.08543, "trades": 43, "taker_buy_quote": 1467.46784}, {"ts": 1775518140000, "open": 0.03249, "high": 0.03263, "low": 0.03249, "close": 0.03263, "volume": 18927.0, "quote_volume": 616.0278, "trades": 30, "taker_buy_quote": 616.0278}, {"ts": 1775518200000, "open": 0.03263, "high": 0.03274, "low": 0.03263, "close": 0.0327, "volume": 15816.0, "quote_volume": 516.97659, "trades": 24, "taker_buy_quote": 496.99078}, {"ts": 1775518260000, "open": 0.0327, "high": 0.03272, "low": 0.03261, "close": 0.03267, "volume": 63478.0, "quote_volume": 2073.31142, "trades": 33, "taker_buy_quote": 1376.61479}, {"ts": 1775518320000, "open": 0.03268, "high": 0.03272, "low": 0.03267, "close": 0.03271, "volume": 17147.0, "quote_volume": 560.75709, "trades": 22, "taker_buy_quote": 478.30759}, {"ts": 1775518380000, "open": 0.03271, "high": 0.03272, "low": 0.03265, "close": 0.03265, "volume": 28917.0, "quote_volume": 944.98356, "trades": 14, "taker_buy_quote": 78.62217}, {"ts": 1775518440000, "open": 0.03264, "high": 0.03264, "low": 0.03263, "close": 0.03263, "volume": 338.0, "quote_volume": 11.03063, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775518500000, "open": 0.03262, "high": 0.03262, "low": 0.0326, "close": 0.0326, "volume": 5151.0, "quote_volume": 167.96827, "trades": 11, "taker_buy_quote": 151.435}, {"ts": 1775518560000, "open": 0.03259, "high": 0.03259, "low": 0.03256, "close": 0.03256, "volume": 9926.0, "quote_volume": 323.2007, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775518620000, "open": 0.03256, "high": 0.03257, "low": 0.03252, "close": 0.03252, "volume": 39062.0, "quote_volume": 1271.74315, "trades": 18, "taker_buy_quote": 1083.54756}, {"ts": 1775518680000, "open": 0.03252, "high": 0.0326, "low": 0.03252, "close": 0.0326, "volume": 39182.0, "quote_volume": 1275.3545, "trades": 28, "taker_buy_quote": 1275.3545}, {"ts": 1775518740000, "open": 0.0326, "high": 0.03269, "low": 0.0326, "close": 0.03269, "volume": 17990.0, "quote_volume": 587.34548, "trades": 34, "taker_buy_quote": 587.34548}, {"ts": 1775518800000, "open": 0.0327, "high": 0.03276, "low": 0.0327, "close": 0.03271, "volume": 9792.0, "quote_volume": 320.59216, "trades": 13, "taker_buy_quote": 320.59216}, {"ts": 1775518860000, "open": 0.0327, "high": 0.03278, "low": 0.0327, "close": 0.03273, "volume": 85030.0, "quote_volume": 2784.33794, "trades": 31, "taker_buy_quote": 1894.0311}, {"ts": 1775518920000, "open": 0.0327, "high": 0.03284, "low": 0.0327, "close": 0.03274, "volume": 22033.0, "quote_volume": 722.02945, "trades": 47, "taker_buy_quote": 360.19608}, {"ts": 1775518980000, "open": 0.03273, "high": 0.03273, "low": 0.0327, "close": 0.03272, "volume": 21108.0, "quote_volume": 690.44786, "trades": 12, "taker_buy_quote": 35.68841}, {"ts": 1775519040000, "open": 0.03273, "high": 0.03281, "low": 0.03268, "close": 0.03281, "volume": 18678.0, "quote_volume": 611.57885, "trades": 26, "taker_buy_quote": 600.53132}, {"ts": 1775519100000, "open": 0.03277, "high": 0.03282, "low": 0.03277, "close": 0.03279, "volume": 3572.0, "quote_volume": 117.14203, "trades": 9, "taker_buy_quote": 117.14203}, {"ts": 1775519160000, "open": 0.03277, "high": 0.03277, "low": 0.03275, "close": 0.03275, "volume": 7251.0, "quote_volume": 237.57283, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775519220000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519280000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519340000, "open": 0.03275, "high": 0.03275, "low": 0.03274, "close": 0.03274, "volume": 39889.0, "quote_volume": 1306.06113, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775519400000, "open": 0.03273, "high": 0.03273, "low": 0.0327, "close": 0.03271, "volume": 15212.0, "quote_volume": 497.53649, "trades": 8, "taker_buy_quote": 15.40641}, {"ts": 1775519460000, "open": 0.03272, "high": 0.03273, "low": 0.03272, "close": 0.03272, "volume": 4717.0, "quote_volume": 154.34193, "trades": 5, "taker_buy_quote": 154.34193}, {"ts": 1775519520000, "open": 0.03274, "high": 0.03288, "low": 0.03274, "close": 0.03284, "volume": 23195.0, "quote_volume": 760.40904, "trades": 26, "taker_buy_quote": 566.85738}, {"ts": 1775519580000, "open": 0.03282, "high": 0.03282, "low": 0.03281, "close": 0.03281, "volume": 336.0, "quote_volume": 11.02584, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775519640000, "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 168.0, "quote_volume": 5.5104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775519700000, "open": 0.03282, "high": 0.03282, "low": 0.0328, "close": 0.0328, "volume": 13479.0, "quote_volume": 442.316, "trades": 7, "taker_buy_quote": 336.0768}, {"ts": 1775519760000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 3296.0, "quote_volume": 108.17472, "trades": 2, "taker_buy_quote": 108.17472}, {"ts": 1775519820000, "open": 0.0328, "high": 0.0328, "low": 0.03277, "close": 0.03279, "volume": 7285.0, "quote_volume": 238.87065, "trades": 6, "taker_buy_quote": 14.00133}, {"ts": 1775519880000, "open": 0.03279, "high": 0.03285, "low": 0.03274, "close": 0.03277, "volume": 94901.0, "quote_volume": 3111.72127, "trades": 31, "taker_buy_quote": 912.17743}, {"ts": 1775519940000, "open": 0.03278, "high": 0.03279, "low": 0.03278, "close": 0.03279, "volume": 10141.0, "quote_volume": 332.49189, "trades": 4, "taker_buy_quote": 332.49189}, {"ts": 1775520000000, "open": 0.0328, "high": 0.0328, "low": 0.03276, "close": 0.0328, "volume": 11289.0, "quote_volume": 370.11297, "trades": 9, "taker_buy_quote": 148.58909}, {"ts": 1775520060000, "open": 0.03276, "high": 0.03279, "low": 0.03276, "close": 0.03276, "volume": 6634.0, "quote_volume": 217.37286, "trades": 4, "taker_buy_quote": 47.02086}, {"ts": 1775520120000, "open": 0.03276, "high": 0.03276, "low": 0.03255, "close": 0.03255, "volume": 53964.0, "quote_volume": 1761.43244, "trades": 45, "taker_buy_quote": 156.60894}, {"ts": 1775520180000, "open": 0.0326, "high": 0.0328, "low": 0.0326, "close": 0.0328, "volume": 85521.0, "quote_volume": 2791.60382, "trades": 54, "taker_buy_quote": 2781.51066}, {"ts": 1775520240000, "open": 0.03281, "high": 0.03289, "low": 0.03281, "close": 0.03287, "volume": 41171.0, "quote_volume": 1352.25589, "trades": 27, "taker_buy_quote": 1320.79617}, {"ts": 1775520300000, "open": 0.03285, "high": 0.0329, "low": 0.03285, "close": 0.0329, "volume": 12194.0, "quote_volume": 400.82376, "trades": 8, "taker_buy_quote": 400.82376}, {"ts": 1775520360000, "open": 0.0329, "high": 0.03291, "low": 0.0329, "close": 0.03291, "volume": 2808.0, "quote_volume": 92.41117, "trades": 6, "taker_buy_quote": 92.41117}, {"ts": 1775520420000, "open": 0.03291, "high": 0.03292, "low": 0.03285, "close": 0.03285, "volume": 66074.0, "quote_volume": 2172.15306, "trades": 15, "taker_buy_quote": 182.06124}, {"ts": 1775520480000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 5000.0, "quote_volume": 164.3, "trades": 2, "taker_buy_quote": 164.3}, {"ts": 1775520540000, "open": 0.03284, "high": 0.03286, "low": 0.03281, "close": 0.03283, "volume": 19664.0, "quote_volume": 645.59138, "trades": 11, "taker_buy_quote": 123.56491}, {"ts": 1775520600000, "open": 0.03284, "high": 0.03287, "low": 0.03284, "close": 0.03287, "volume": 99682.0, "quote_volume": 3275.18992, "trades": 18, "taker_buy_quote": 3275.18992}, {"ts": 1775520660000, "open": 0.03288, "high": 0.033, "low": 0.03288, "close": 0.033, "volume": 20245.0, "quote_volume": 667.49475, "trades": 19, "taker_buy_quote": 667.49475}, {"ts": 1775520720000, "open": 0.033, "high": 0.03301, "low": 0.033, "close": 0.033, "volume": 1590.0, "quote_volume": 52.47167, "trades": 3, "taker_buy_quote": 33.79367}, {"ts": 1775520780000, "open": 0.03302, "high": 0.03302, "low": 0.03301, "close": 0.03301, "volume": 9956.0, "quote_volume": 328.74437, "trades": 11, "taker_buy_quote": 328.74437}, {"ts": 1775520840000, "open": 0.03303, "high": 0.03319, "low": 0.03303, "close": 0.03318, "volume": 267321.0, "quote_volume": 8854.4706, "trades": 69, "taker_buy_quote": 6815.13356}, {"ts": 1775520900000, "open": 0.03319, "high": 0.03337, "low": 0.03319, "close": 0.03332, "volume": 78161.0, "quote_volume": 2603.7484, "trades": 35, "taker_buy_quote": 2327.44707}, {"ts": 1775520960000, "open": 0.03332, "high": 0.03336, "low": 0.03319, "close": 0.03319, "volume": 103560.0, "quote_volume": 3445.87377, "trades": 37, "taker_buy_quote": 11.04216}, {"ts": 1775521020000, "open": 0.03325, "high": 0.0333, "low": 0.03325, "close": 0.0333, "volume": 4728.0, "quote_volume": 157.24714, "trades": 7, "taker_buy_quote": 134.45719}, {"ts": 1775521080000, "open": 0.03331, "high": 0.03334, "low": 0.03331, "close": 0.03334, "volume": 3848.0, "quote_volume": 128.25051, "trades": 5, "taker_buy_quote": 128.25051}, {"ts": 1775521140000, "open": 0.03335, "high": 0.0334, "low": 0.03335, "close": 0.0334, "volume": 3783.0, "quote_volume": 126.24366, "trades": 8, "taker_buy_quote": 126.24366}, {"ts": 1775521200000, "open": 0.03341, "high": 0.03342, "low": 0.03338, "close": 0.03338, "volume": 1162.0, "quote_volume": 38.79911, "trades": 3, "taker_buy_quote": 11.02695}, {"ts": 1775521260000, "open": 0.03341, "high": 0.03343, "low": 0.03339, "close": 0.03339, "volume": 3683.0, "quote_volume": 123.04559, "trades": 3, "taker_buy_quote": 111.79316}, {"ts": 1775521320000, "open": 0.03339, "high": 0.03339, "low": 0.03339, "close": 0.03339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521380000, "open": 0.03342, "high": 0.03342, "low": 0.03342, "close": 0.03342, "volume": 1019.0, "quote_volume": 34.05498, "trades": 1, "taker_buy_quote": 34.05498}, {"ts": 1775521440000, "open": 0.03344, "high": 0.03346, "low": 0.03344, "close": 0.03346, "volume": 11577.0, "quote_volume": 387.27669, "trades": 8, "taker_buy_quote": 300.14685}, {"ts": 1775521500000, "open": 0.03346, "high": 0.03348, "low": 0.03346, "close": 0.03348, "volume": 868.0, "quote_volume": 29.04823, "trades": 3, "taker_buy_quote": 11.04675}, {"ts": 1775521560000, "open": 0.03348, "high": 0.03348, "low": 0.03348, "close": 0.03348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521620000, "open": 0.03348, "high": 0.03358, "low": 0.03345, "close": 0.03347, "volume": 62009.0, "quote_volume": 2079.06426, "trades": 47, "taker_buy_quote": 1252.33877}, {"ts": 1775521680000, "open": 0.03346, "high": 0.03346, "low": 0.03334, "close": 0.03334, "volume": 37599.0, "quote_volume": 1256.46482, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775521740000, "open": 0.03333, "high": 0.03337, "low": 0.03324, "close": 0.03334, "volume": 88797.0, "quote_volume": 2957.71849, "trades": 42, "taker_buy_quote": 1389.04122}, {"ts": 1775521800000, "open": 0.03332, "high": 0.03332, "low": 0.03332, "close": 0.03332, "volume": 284.0, "quote_volume": 9.46288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775521860000, "open": 0.03335, "high": 0.03336, "low": 0.03335, "close": 0.03336, "volume": 16149.0, "quote_volume": 538.71427, "trades": 10, "taker_buy_quote": 538.71427}, {"ts": 1775521920000, "open": 0.03337, "high": 0.0334, "low": 0.03337, "close": 0.0334, "volume": 6021.0, "quote_volume": 201.05988, "trades": 6, "taker_buy_quote": 201.05988}, {"ts": 1775521980000, "open": 0.03341, "high": 0.03355, "low": 0.03341, "close": 0.0335, "volume": 20518.0, "quote_volume": 686.80955, "trades": 29, "taker_buy_quote": 566.16103}, {"ts": 1775522040000, "open": 0.03352, "high": 0.03355, "low": 0.03352, "close": 0.03355, "volume": 10314.0, "quote_volume": 345.84659, "trades": 6, "taker_buy_quote": 345.84659}, {"ts": 1775522100000, "open": 0.03347, "high": 0.03347, "low": 0.03333, "close": 0.03333, "volume": 83037.0, "quote_volume": 2775.4079, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775522160000, "open": 0.03333, "high": 0.03333, "low": 0.03333, "close": 0.03333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522220000, "open": 0.03332, "high": 0.03336, "low": 0.0333, "close": 0.03336, "volume": 44880.0, "quote_volume": 1496.50091, "trades": 14, "taker_buy_quote": 1080.82542}, {"ts": 1775522280000, "open": 0.03333, "high": 0.03333, "low": 0.03328, "close": 0.03328, "volume": 33018.0, "quote_volume": 1100.33614, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775522340000, "open": 0.03327, "high": 0.03327, "low": 0.0332, "close": 0.03322, "volume": 3828.0, "quote_volume": 127.21153, "trades": 11, "taker_buy_quote": 66.14102}, {"ts": 1775522400000, "open": 0.03319, "high": 0.03325, "low": 0.03315, "close": 0.03315, "volume": 122798.0, "quote_volume": 4073.77771, "trades": 41, "taker_buy_quote": 1149.86668}, {"ts": 1775522460000, "open": 0.03315, "high": 0.03315, "low": 0.03315, "close": 0.03315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522520000, "open": 0.03315, "high": 0.03315, "low": 0.03315, "close": 0.03315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522580000, "open": 0.0332, "high": 0.0333, "low": 0.0332, "close": 0.03328, "volume": 20520.0, "quote_volume": 682.48776, "trades": 19, "taker_buy_quote": 682.48776}, {"ts": 1775522640000, "open": 0.03325, "high": 0.03327, "low": 0.03325, "close": 0.03325, "volume": 68978.0, "quote_volume": 2293.6794, "trades": 11, "taker_buy_quote": 267.65715}, {"ts": 1775522700000, "open": 0.03323, "high": 0.03327, "low": 0.03321, "close": 0.03327, "volume": 28902.0, "quote_volume": 960.67097, "trades": 15, "taker_buy_quote": 414.37223}, {"ts": 1775522760000, "open": 0.03324, "high": 0.03326, "low": 0.03324, "close": 0.03326, "volume": 26161.0, "quote_volume": 869.66776, "trades": 5, "taker_buy_quote": 126.58756}, {"ts": 1775522820000, "open": 0.03327, "high": 0.03328, "low": 0.03327, "close": 0.03328, "volume": 1600.0, "quote_volume": 53.24634, "trades": 3, "taker_buy_quote": 53.24634}, {"ts": 1775522880000, "open": 0.03328, "high": 0.03328, "low": 0.03323, "close": 0.03323, "volume": 2243.0, "quote_volume": 74.63874, "trades": 2, "taker_buy_quote": 69.12256}, {"ts": 1775522940000, "open": 0.03324, "high": 0.03324, "low": 0.03324, "close": 0.03324, "volume": 3404.0, "quote_volume": 113.14896, "trades": 3, "taker_buy_quote": 113.14896}, {"ts": 1775523000000, "open": 0.03324, "high": 0.03324, "low": 0.03323, "close": 0.03323, "volume": 2287.0, "quote_volume": 76.00683, "trades": 3, "taker_buy_quote": 76.00683}, {"ts": 1775523060000, "open": 0.03323, "high": 0.03332, "low": 0.03323, "close": 0.03332, "volume": 147819.0, "quote_volume": 4916.58722, "trades": 32, "taker_buy_quote": 4916.58722}, {"ts": 1775523120000, "open": 0.03333, "high": 0.0334, "low": 0.03331, "close": 0.0334, "volume": 10283.0, "quote_volume": 342.98025, "trades": 14, "taker_buy_quote": 248.74626}, {"ts": 1775523180000, "open": 0.03341, "high": 0.03356, "low": 0.03341, "close": 0.03351, "volume": 13139.0, "quote_volume": 439.90364, "trades": 26, "taker_buy_quote": 433.7378}, {"ts": 1775523240000, "open": 0.03356, "high": 0.0336, "low": 0.03352, "close": 0.03358, "volume": 66442.0, "quote_volume": 2231.37599, "trades": 35, "taker_buy_quote": 1813.15799}, {"ts": 1775523300000, "open": 0.03357, "high": 0.03367, "low": 0.03348, "close": 0.03348, "volume": 226044.0, "quote_volume": 7596.48291, "trades": 75, "taker_buy_quote": 4707.91183}, {"ts": 1775523360000, "open": 0.03348, "high": 0.03348, "low": 0.03339, "close": 0.03345, "volume": 33784.0, "quote_volume": 1129.73454, "trades": 25, "taker_buy_quote": 461.25819}, {"ts": 1775523420000, "open": 0.03345, "high": 0.03347, "low": 0.03345, "close": 0.03347, "volume": 23348.0, "quote_volume": 781.08011, "trades": 10, "taker_buy_quote": 781.08011}, {"ts": 1775523480000, "open": 0.03347, "high": 0.03358, "low": 0.03345, "close": 0.03346, "volume": 190555.0, "quote_volume": 6379.62248, "trades": 49, "taker_buy_quote": 3183.8347}, {"ts": 1775523540000, "open": 0.03349, "high": 0.03349, "low": 0.03344, "close": 0.03348, "volume": 1671.0, "quote_volume": 55.95, "trades": 4, "taker_buy_quote": 50.4324}, {"ts": 1775523600000, "open": 0.03344, "high": 0.03344, "low": 0.03329, "close": 0.03329, "volume": 127822.0, "quote_volume": 4264.59671, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775523660000, "open": 0.03328, "high": 0.03328, "low": 0.0332, "close": 0.0332, "volume": 107718.0, "quote_volume": 3580.78054, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775523720000, "open": 0.03319, "high": 0.03323, "low": 0.03317, "close": 0.03317, "volume": 11130.0, "quote_volume": 369.5329, "trades": 10, "taker_buy_quote": 183.59575}, {"ts": 1775523780000, "open": 0.03317, "high": 0.03317, "low": 0.03317, "close": 0.03317, "volume": 1195.0, "quote_volume": 39.63815, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775523840000, "open": 0.03317, "high": 0.03317, "low": 0.03317, "close": 0.03317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523900000, "open": 0.03318, "high": 0.03328, "low": 0.03316, "close": 0.03328, "volume": 24353.0, "quote_volume": 809.23479, "trades": 20, "taker_buy_quote": 789.07351}, {"ts": 1775523960000, "open": 0.03324, "high": 0.0333, "low": 0.03324, "close": 0.03326, "volume": 39089.0, "quote_volume": 1299.66122, "trades": 13, "taker_buy_quote": 1194.86072}, {"ts": 1775524020000, "open": 0.03327, "high": 0.03328, "low": 0.03321, "close": 0.03321, "volume": 40169.0, "quote_volume": 1335.91119, "trades": 10, "taker_buy_quote": 210.92864}, {"ts": 1775524080000, "open": 0.03324, "high": 0.03327, "low": 0.03319, "close": 0.03319, "volume": 30481.0, "quote_volume": 1012.52608, "trades": 17, "taker_buy_quote": 469.2622}, {"ts": 1775524140000, "open": 0.03322, "high": 0.03326, "low": 0.03322, "close": 0.03326, "volume": 27740.0, "quote_volume": 922.44289, "trades": 14, "taker_buy_quote": 922.44289}, {"ts": 1775524200000, "open": 0.03325, "high": 0.03326, "low": 0.03325, "close": 0.03326, "volume": 17248.0, "quote_volume": 573.63698, "trades": 6, "taker_buy_quote": 573.63698}, {"ts": 1775524260000, "open": 0.03326, "high": 0.0333, "low": 0.03319, "close": 0.03319, "volume": 47470.0, "quote_volume": 1579.60334, "trades": 21, "taker_buy_quote": 1347.23324}, {"ts": 1775524320000, "open": 0.03319, "high": 0.03319, "low": 0.03319, "close": 0.03319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524380000, "open": 0.03323, "high": 0.03323, "low": 0.03323, "close": 0.03323, "volume": 511.0, "quote_volume": 16.98053, "trades": 1, "taker_buy_quote": 16.98053}, {"ts": 1775524440000, "open": 0.03324, "high": 0.0333, "low": 0.03324, "close": 0.0333, "volume": 13392.0, "quote_volume": 445.48974, "trades": 11, "taker_buy_quote": 340.75224}, {"ts": 1775524500000, "open": 0.03331, "high": 0.03334, "low": 0.03331, "close": 0.03334, "volume": 6440.0, "quote_volume": 214.69964, "trades": 5, "taker_buy_quote": 214.69964}, {"ts": 1775524560000, "open": 0.03335, "high": 0.03358, "low": 0.03335, "close": 0.03358, "volume": 158105.0, "quote_volume": 5283.27466, "trades": 52, "taker_buy_quote": 4340.99576}, {"ts": 1775524620000, "open": 0.03359, "high": 0.03365, "low": 0.03359, "close": 0.0336, "volume": 48670.0, "quote_volume": 1635.48759, "trades": 17, "taker_buy_quote": 144.59752}, {"ts": 1775524680000, "open": 0.0336, "high": 0.0336, "low": 0.03348, "close": 0.0335, "volume": 100793.0, "quote_volume": 3383.75449, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775524740000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524800000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524860000, "open": 0.03349, "high": 0.03349, "low": 0.03348, "close": 0.03348, "volume": 8582.0, "quote_volume": 287.38606, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775524920000, "open": 0.03348, "high": 0.03348, "low": 0.0334, "close": 0.0334, "volume": 37752.0, "quote_volume": 1263.0388, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775524980000, "open": 0.0334, "high": 0.0334, "low": 0.03338, "close": 0.03338, "volume": 41038.0, "quote_volume": 1370.64253, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775525040000, "open": 0.03337, "high": 0.03337, "low": 0.03315, "close": 0.03318, "volume": 58601.0, "quote_volume": 1946.25795, "trades": 45, "taker_buy_quote": 0.0}, {"ts": 1775525100000, "open": 0.03316, "high": 0.03317, "low": 0.03306, "close": 0.03306, "volume": 94139.0, "quote_volume": 3120.12111, "trades": 28, "taker_buy_quote": 105.16675}, {"ts": 1775525160000, "open": 0.03309, "high": 0.03309, "low": 0.03302, "close": 0.03302, "volume": 51585.0, "quote_volume": 1705.29542, "trades": 14, "taker_buy_quote": 68.56248}, {"ts": 1775525220000, "open": 0.03302, "high": 0.03302, "low": 0.03302, "close": 0.03302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525280000, "open": 0.03302, "high": 0.03302, "low": 0.03302, "close": 0.03302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525340000, "open": 0.03301, "high": 0.03301, "low": 0.03296, "close": 0.033, "volume": 64089.0, "quote_volume": 2113.99699, "trades": 18, "taker_buy_quote": 1295.61707}, {"ts": 1775525400000, "open": 0.03297, "high": 0.033, "low": 0.03295, "close": 0.03299, "volume": 163421.0, "quote_volume": 5387.57323, "trades": 25, "taker_buy_quote": 2899.18923}, {"ts": 1775525460000, "open": 0.03296, "high": 0.03299, "low": 0.03295, "close": 0.03299, "volume": 135201.0, "quote_volume": 4457.85349, "trades": 47, "taker_buy_quote": 3519.6413}, {"ts": 1775525520000, "open": 0.033, "high": 0.033, "low": 0.03246, "close": 0.0325, "volume": 740003.0, "quote_volume": 24278.46556, "trades": 179, "taker_buy_quote": 2446.72077}, {"ts": 1775525580000, "open": 0.03247, "high": 0.03268, "low": 0.03245, "close": 0.03261, "volume": 151026.0, "quote_volume": 4914.98263, "trades": 76, "taker_buy_quote": 4440.80263}, {"ts": 1775525640000, "open": 0.03262, "high": 0.03283, "low": 0.03259, "close": 0.03281, "volume": 87900.0, "quote_volume": 2879.8076, "trades": 49, "taker_buy_quote": 2807.09196}, {"ts": 1775525700000, "open": 0.03284, "high": 0.03288, "low": 0.03284, "close": 0.03288, "volume": 51015.0, "quote_volume": 1675.85115, "trades": 17, "taker_buy_quote": 1675.85115}, {"ts": 1775525760000, "open": 0.03289, "high": 0.03289, "low": 0.03257, "close": 0.0326, "volume": 272951.0, "quote_volume": 8941.87079, "trades": 73, "taker_buy_quote": 408.36475}, {"ts": 1775525820000, "open": 0.03257, "high": 0.03257, "low": 0.03255, "close": 0.03255, "volume": 4532.0, "quote_volume": 147.52443, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775525880000, "open": 0.03254, "high": 0.03255, "low": 0.03248, "close": 0.03251, "volume": 54628.0, "quote_volume": 1776.30643, "trades": 37, "taker_buy_quote": 1248.04849}, {"ts": 1775525940000, "open": 0.03253, "high": 0.03256, "low": 0.03252, "close": 0.03252, "volume": 2627.0, "quote_volume": 85.45956, "trades": 8, "taker_buy_quote": 85.45956}, {"ts": 1775526000000, "open": 0.03254, "high": 0.03264, "low": 0.03254, "close": 0.03258, "volume": 13494.0, "quote_volume": 439.56421, "trades": 19, "taker_buy_quote": 334.52629}, {"ts": 1775526060000, "open": 0.03265, "high": 0.03268, "low": 0.03265, "close": 0.03266, "volume": 3375.0, "quote_volume": 110.21872, "trades": 12, "taker_buy_quote": 104.96046}, {"ts": 1775526120000, "open": 0.03264, "high": 0.03269, "low": 0.03254, "close": 0.03254, "volume": 42190.0, "quote_volume": 1376.19467, "trades": 34, "taker_buy_quote": 467.49186}, {"ts": 1775526180000, "open": 0.03253, "high": 0.03253, "low": 0.03244, "close": 0.0325, "volume": 86477.0, "quote_volume": 2808.01591, "trades": 41, "taker_buy_quote": 700.51549}, {"ts": 1775526240000, "open": 0.03246, "high": 0.03253, "low": 0.03242, "close": 0.03252, "volume": 33856.0, "quote_volume": 1099.95655, "trades": 27, "taker_buy_quote": 975.32467}, {"ts": 1775526300000, "open": 0.03253, "high": 0.03253, "low": 0.03253, "close": 0.03253, "volume": 5839.0, "quote_volume": 189.94267, "trades": 1, "taker_buy_quote": 189.94267}, {"ts": 1775526360000, "open": 0.03251, "high": 0.03252, "low": 0.03251, "close": 0.03252, "volume": 9744.0, "quote_volume": 316.77996, "trades": 4, "taker_buy_quote": 8.19504}, {"ts": 1775526420000, "open": 0.0325, "high": 0.0325, "low": 0.03248, "close": 0.03248, "volume": 11058.0, "quote_volume": 359.35714, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775526480000, "open": 0.03247, "high": 0.03252, "low": 0.03244, "close": 0.03252, "volume": 35211.0, "quote_volume": 1143.83836, "trades": 40, "taker_buy_quote": 706.0992}, {"ts": 1775526540000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526600000, "open": 0.03248, "high": 0.03252, "low": 0.03246, "close": 0.03252, "volume": 13736.0, "quote_volume": 446.32875, "trades": 17, "taker_buy_quote": 344.06587}, {"ts": 1775526660000, "open": 0.03251, "high": 0.03254, "low": 0.0325, "close": 0.0325, "volume": 2184.0, "quote_volume": 71.01647, "trades": 5, "taker_buy_quote": 71.01647}, {"ts": 1775526720000, "open": 0.03252, "high": 0.03255, "low": 0.03251, "close": 0.03251, "volume": 1909.0, "quote_volume": 62.0847, "trades": 7, "taker_buy_quote": 62.0847}, {"ts": 1775526780000, "open": 0.0325, "high": 0.0325, "low": 0.03243, "close": 0.03243, "volume": 75279.0, "quote_volume": 2443.26615, "trades": 23, "taker_buy_quote": 36.87291}, {"ts": 1775526840000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 1338.0, "quote_volume": 43.39134, "trades": 2, "taker_buy_quote": 43.39134}, {"ts": 1775526900000, "open": 0.03242, "high": 0.03242, "low": 0.03226, "close": 0.03232, "volume": 544275.0, "quote_volume": 17579.77557, "trades": 65, "taker_buy_quote": 15423.35519}, {"ts": 1775526960000, "open": 0.0323, "high": 0.0323, "low": 0.03228, "close": 0.03228, "volume": 770.0, "quote_volume": 24.86484, "trades": 2, "taker_buy_quote": 14.9226}, {"ts": 1775527020000, "open": 0.0323, "high": 0.0323, "low": 0.03229, "close": 0.03229, "volume": 6591.0, "quote_volume": 212.88549, "trades": 4, "taker_buy_quote": 212.88549}, {"ts": 1775527080000, "open": 0.03227, "high": 0.03229, "low": 0.03227, "close": 0.03229, "volume": 1816.0, "quote_volume": 58.6169, "trades": 2, "taker_buy_quote": 23.53941}, {"ts": 1775527140000, "open": 0.03229, "high": 0.03235, "low": 0.03224, "close": 0.03229, "volume": 50536.0, "quote_volume": 1631.34594, "trades": 42, "taker_buy_quote": 946.1322}, {"ts": 1775527200000, "open": 0.03229, "high": 0.03229, "low": 0.03206, "close": 0.03211, "volume": 233852.0, "quote_volume": 7516.50909, "trades": 93, "taker_buy_quote": 2891.80807}, {"ts": 1775527260000, "open": 0.03211, "high": 0.03263, "low": 0.03211, "close": 0.03246, "volume": 339291.0, "quote_volume": 11003.47619, "trades": 152, "taker_buy_quote": 7289.16548}, {"ts": 1775527320000, "open": 0.0324, "high": 0.03245, "low": 0.03236, "close": 0.03241, "volume": 34330.0, "quote_volume": 1112.41609, "trades": 21, "taker_buy_quote": 937.66105}, {"ts": 1775527380000, "open": 0.03243, "high": 0.0325, "low": 0.03243, "close": 0.03248, "volume": 46585.0, "quote_volume": 1512.96027, "trades": 19, "taker_buy_quote": 1512.96027}, {"ts": 1775527440000, "open": 0.03251, "high": 0.03255, "low": 0.03247, "close": 0.03247, "volume": 4707.0, "quote_volume": 153.08615, "trades": 11, "taker_buy_quote": 143.5075}, {"ts": 1775527500000, "open": 0.03254, "high": 0.03261, "low": 0.03254, "close": 0.03254, "volume": 18438.0, "quote_volume": 600.56072, "trades": 29, "taker_buy_quote": 316.17379}, {"ts": 1775527560000, "open": 0.03249, "high": 0.03249, "low": 0.03235, "close": 0.03239, "volume": 33571.0, "quote_volume": 1088.51258, "trades": 27, "taker_buy_quote": 265.8805}, {"ts": 1775527620000, "open": 0.03235, "high": 0.03235, "low": 0.03217, "close": 0.03217, "volume": 39715.0, "quote_volume": 1280.99173, "trades": 29, "taker_buy_quote": 41.57515}, {"ts": 1775527680000, "open": 0.0322, "high": 0.03234, "low": 0.03218, "close": 0.03234, "volume": 81324.0, "quote_volume": 2621.61964, "trades": 46, "taker_buy_quote": 1841.74974}, {"ts": 1775527740000, "open": 0.03235, "high": 0.03239, "low": 0.03235, "close": 0.03235, "volume": 10473.0, "quote_volume": 339.05882, "trades": 10, "taker_buy_quote": 333.52697}, {"ts": 1775527800000, "open": 0.03238, "high": 0.03247, "low": 0.03237, "close": 0.03247, "volume": 35337.0, "quote_volume": 1145.34316, "trades": 29, "taker_buy_quote": 1130.8693}, {"ts": 1775527860000, "open": 0.03243, "high": 0.03249, "low": 0.0324, "close": 0.0324, "volume": 33985.0, "quote_volume": 1102.0753, "trades": 23, "taker_buy_quote": 327.66295}, {"ts": 1775527920000, "open": 0.03239, "high": 0.0324, "low": 0.03237, "close": 0.0324, "volume": 1314.0, "quote_volume": 42.55779, "trades": 5, "taker_buy_quote": 19.9908}, {"ts": 1775527980000, "open": 0.03239, "high": 0.03239, "low": 0.03232, "close": 0.03232, "volume": 5882.0, "quote_volume": 190.34979, "trades": 8, "taker_buy_quote": 12.3082}, {"ts": 1775528040000, "open": 0.03232, "high": 0.03232, "low": 0.0323, "close": 0.0323, "volume": 26050.0, "quote_volume": 841.66947, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775528100000, "open": 0.03232, "high": 0.03235, "low": 0.03232, "close": 0.03234, "volume": 22719.0, "quote_volume": 734.65854, "trades": 13, "taker_buy_quote": 734.65854}, {"ts": 1775528160000, "open": 0.03234, "high": 0.03236, "low": 0.03234, "close": 0.03235, "volume": 13242.0, "quote_volume": 428.45183, "trades": 9, "taker_buy_quote": 157.30739}, {"ts": 1775528220000, "open": 0.03235, "high": 0.03243, "low": 0.03235, "close": 0.03238, "volume": 29283.0, "quote_volume": 948.46355, "trades": 29, "taker_buy_quote": 674.01931}, {"ts": 1775528280000, "open": 0.0324, "high": 0.03243, "low": 0.0324, "close": 0.03243, "volume": 3762.0, "quote_volume": 121.95445, "trades": 9, "taker_buy_quote": 121.95445}, {"ts": 1775528340000, "open": 0.03244, "high": 0.03252, "low": 0.03244, "close": 0.03252, "volume": 5762.0, "quote_volume": 187.17123, "trades": 17, "taker_buy_quote": 187.17123}, {"ts": 1775528400000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528460000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528520000, "open": 0.0325, "high": 0.0325, "low": 0.03232, "close": 0.03233, "volume": 19958.0, "quote_volume": 647.41024, "trades": 36, "taker_buy_quote": 197.85673}, {"ts": 1775528580000, "open": 0.03234, "high": 0.03243, "low": 0.03234, "close": 0.03242, "volume": 12030.0, "quote_volume": 389.65378, "trades": 20, "taker_buy_quote": 389.65378}, {"ts": 1775528640000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528700000, "open": 0.03241, "high": 0.03241, "low": 0.03239, "close": 0.03241, "volume": 22708.0, "quote_volume": 735.772, "trades": 6, "taker_buy_quote": 10.24156}, {"ts": 1775528760000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528820000, "open": 0.03239, "high": 0.03241, "low": 0.03239, "close": 0.03241, "volume": 4037.0, "quote_volume": 130.76183, "trades": 7, "taker_buy_quote": 25.49433}, {"ts": 1775528880000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 617.0, "quote_volume": 19.98463, "trades": 1, "taker_buy_quote": 19.98463}, {"ts": 1775528940000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 787.0, "quote_volume": 25.50667, "trades": 2, "taker_buy_quote": 25.50667}, {"ts": 1775529000000, "open": 0.03241, "high": 0.03241, "low": 0.0324, "close": 0.0324, "volume": 4774.0, "quote_volume": 154.72079, "trades": 9, "taker_buy_quote": 139.97879}, {"ts": 1775529060000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 3767.0, "quote_volume": 122.0508, "trades": 2, "taker_buy_quote": 122.0508}, {"ts": 1775529120000, "open": 0.0324, "high": 0.0325, "low": 0.0324, "close": 0.03247, "volume": 41299.0, "quote_volume": 1339.69438, "trades": 31, "taker_buy_quote": 995.91324}, {"ts": 1775529180000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 2259.0, "quote_volume": 73.32714, "trades": 3, "taker_buy_quote": 73.32714}, {"ts": 1775529240000, "open": 0.03246, "high": 0.03248, "low": 0.03246, "close": 0.03248, "volume": 4082.0, "quote_volume": 132.53807, "trades": 5, "taker_buy_quote": 132.53807}, {"ts": 1775529300000, "open": 0.03249, "high": 0.03255, "low": 0.03249, "close": 0.03252, "volume": 40516.0, "quote_volume": 1317.6694, "trades": 38, "taker_buy_quote": 1033.83756}, {"ts": 1775529360000, "open": 0.03254, "high": 0.03264, "low": 0.03249, "close": 0.03259, "volume": 43334.0, "quote_volume": 1409.97484, "trades": 50, "taker_buy_quote": 708.8134}, {"ts": 1775529420000, "open": 0.0326, "high": 0.0326, "low": 0.03257, "close": 0.03257, "volume": 4521.0, "quote_volume": 147.3143, "trades": 5, "taker_buy_quote": 39.9676}, {"ts": 1775529480000, "open": 0.03259, "high": 0.03259, "low": 0.03256, "close": 0.03257, "volume": 13000.0, "quote_volume": 423.45764, "trades": 17, "taker_buy_quote": 119.86602}, {"ts": 1775529540000, "open": 0.03255, "high": 0.03255, "low": 0.03247, "close": 0.03247, "volume": 23656.0, "quote_volume": 769.27079, "trades": 43, "taker_buy_quote": 37.12113}, {"ts": 1775529600000, "open": 0.03246, "high": 0.03246, "low": 0.03244, "close": 0.03244, "volume": 6312.0, "quote_volume": 204.76638, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775529660000, "open": 0.03244, "high": 0.03244, "low": 0.03231, "close": 0.0324, "volume": 24068.0, "quote_volume": 779.38311, "trades": 54, "taker_buy_quote": 461.11331}, {"ts": 1775529720000, "open": 0.03236, "high": 0.03238, "low": 0.03233, "close": 0.03233, "volume": 11429.0, "quote_volume": 369.72866, "trades": 13, "taker_buy_quote": 25.50308}, {"ts": 1775529780000, "open": 0.03233, "high": 0.03236, "low": 0.03232, "close": 0.03233, "volume": 11353.0, "quote_volume": 367.10252, "trades": 41, "taker_buy_quote": 263.4846}, {"ts": 1775529840000, "open": 0.03233, "high": 0.03233, "low": 0.03232, "close": 0.03232, "volume": 4117.0, "quote_volume": 133.08663, "trades": 5, "taker_buy_quote": 49.75587}, {"ts": 1775529900000, "open": 0.03232, "high": 0.03235, "low": 0.03232, "close": 0.03232, "volume": 5305.0, "quote_volume": 171.49942, "trades": 11, "taker_buy_quote": 71.72758}, {"ts": 1775529960000, "open": 0.03232, "high": 0.03235, "low": 0.03229, "close": 0.03234, "volume": 28119.0, "quote_volume": 908.91126, "trades": 56, "taker_buy_quote": 440.0122}, {"ts": 1775530020000, "open": 0.03235, "high": 0.03238, "low": 0.03232, "close": 0.03234, "volume": 18180.0, "quote_volume": 588.04528, "trades": 26, "taker_buy_quote": 467.25768}, {"ts": 1775530080000, "open": 0.03232, "high": 0.03239, "low": 0.0323, "close": 0.03237, "volume": 24656.0, "quote_volume": 797.03405, "trades": 43, "taker_buy_quote": 476.4847}, {"ts": 1775530140000, "open": 0.03237, "high": 0.03237, "low": 0.03233, "close": 0.03233, "volume": 4777.0, "quote_volume": 154.60345, "trades": 5, "taker_buy_quote": 141.93009}, {"ts": 1775530200000, "open": 0.03232, "high": 0.03235, "low": 0.03232, "close": 0.03233, "volume": 32829.0, "quote_volume": 1061.62912, "trades": 24, "taker_buy_quote": 1056.39328}, {"ts": 1775530260000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 23105.0, "quote_volume": 746.98465, "trades": 63, "taker_buy_quote": 746.98465}, {"ts": 1775530320000, "open": 0.03234, "high": 0.03236, "low": 0.03232, "close": 0.03233, "volume": 95901.0, "quote_volume": 3101.23809, "trades": 160, "taker_buy_quote": 2734.53619}, {"ts": 1775530380000, "open": 0.03233, "high": 0.03235, "low": 0.03233, "close": 0.03235, "volume": 5754.0, "quote_volume": 186.05018, "trades": 19, "taker_buy_quote": 186.05018}, {"ts": 1775530440000, "open": 0.03233, "high": 0.03234, "low": 0.0323, "close": 0.03234, "volume": 21050.0, "quote_volume": 680.27714, "trades": 14, "taker_buy_quote": 196.93134}, {"ts": 1775530500000, "open": 0.03233, "high": 0.03235, "low": 0.03228, "close": 0.03232, "volume": 70206.0, "quote_volume": 2268.21625, "trades": 81, "taker_buy_quote": 1000.9996}, {"ts": 1775530560000, "open": 0.03228, "high": 0.0323, "low": 0.03228, "close": 0.03229, "volume": 24861.0, "quote_volume": 802.84827, "trades": 22, "taker_buy_quote": 695.35665}, {"ts": 1775530620000, "open": 0.03229, "high": 0.03238, "low": 0.03229, "close": 0.03238, "volume": 12170.0, "quote_volume": 393.44675, "trades": 35, "taker_buy_quote": 393.44675}, {"ts": 1775530680000, "open": 0.03239, "high": 0.03247, "low": 0.03239, "close": 0.03242, "volume": 27727.0, "quote_volume": 899.11223, "trades": 23, "taker_buy_quote": 202.71702}, {"ts": 1775530740000, "open": 0.03242, "high": 0.03247, "low": 0.03242, "close": 0.03247, "volume": 11783.0, "quote_volume": 382.27489, "trades": 12, "taker_buy_quote": 382.27489}, {"ts": 1775530800000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530860000, "open": 0.03248, "high": 0.03258, "low": 0.03247, "close": 0.03258, "volume": 220491.0, "quote_volume": 7170.92245, "trades": 81, "taker_buy_quote": 6067.57998}, {"ts": 1775530920000, "open": 0.03259, "high": 0.03273, "low": 0.03259, "close": 0.03273, "volume": 65882.0, "quote_volume": 2150.26029, "trades": 40, "taker_buy_quote": 2133.41979}, {"ts": 1775530980000, "open": 0.03273, "high": 0.03279, "low": 0.03269, "close": 0.03269, "volume": 55004.0, "quote_volume": 1801.51071, "trades": 34, "taker_buy_quote": 1516.81618}, {"ts": 1775531040000, "open": 0.03269, "high": 0.03269, "low": 0.03267, "close": 0.03268, "volume": 43495.0, "quote_volume": 1421.83504, "trades": 10, "taker_buy_quote": 39.93496}, {"ts": 1775531100000, "open": 0.03268, "high": 0.03268, "low": 0.03268, "close": 0.03268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531160000, "open": 0.03268, "high": 0.03268, "low": 0.03268, "close": 0.03268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531220000, "open": 0.03268, "high": 0.0327, "low": 0.03268, "close": 0.0327, "volume": 2529.0, "quote_volume": 82.68608, "trades": 3, "taker_buy_quote": 82.68608}, {"ts": 1775531280000, "open": 0.03268, "high": 0.03268, "low": 0.03261, "close": 0.03261, "volume": 59094.0, "quote_volume": 1928.06249, "trades": 31, "taker_buy_quote": 321.47124}, {"ts": 1775531340000, "open": 0.03261, "high": 0.03265, "low": 0.03261, "close": 0.03261, "volume": 17491.0, "quote_volume": 570.63714, "trades": 60, "taker_buy_quote": 267.98565}, {"ts": 1775531400000, "open": 0.03261, "high": 0.03261, "low": 0.03261, "close": 0.03261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531460000, "open": 0.03261, "high": 0.03261, "low": 0.03259, "close": 0.03259, "volume": 1299.0, "quote_volume": 42.34836, "trades": 4, "taker_buy_quote": 19.98993}, {"ts": 1775531520000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531580000, "open": 0.03258, "high": 0.03273, "low": 0.03256, "close": 0.03273, "volume": 35676.0, "quote_volume": 1163.38754, "trades": 35, "taker_buy_quote": 1101.04856}, {"ts": 1775531640000, "open": 0.03271, "high": 0.03273, "low": 0.03271, "close": 0.03273, "volume": 1117.0, "quote_volume": 36.53861, "trades": 4, "taker_buy_quote": 36.53861}, {"ts": 1775531700000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531760000, "open": 0.03273, "high": 0.03276, "low": 0.03273, "close": 0.03274, "volume": 9948.0, "quote_volume": 325.78391, "trades": 10, "taker_buy_quote": 222.65291}, {"ts": 1775531820000, "open": 0.03274, "high": 0.03274, "low": 0.03274, "close": 0.03274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531880000, "open": 0.03274, "high": 0.03277, "low": 0.03274, "close": 0.03274, "volume": 22864.0, "quote_volume": 748.75059, "trades": 9, "taker_buy_quote": 134.17444}, {"ts": 1775531940000, "open": 0.03272, "high": 0.03272, "low": 0.03264, "close": 0.03265, "volume": 77092.0, "quote_volume": 2519.09105, "trades": 35, "taker_buy_quote": 245.76112}, {"ts": 1775532000000, "open": 0.03263, "high": 0.03263, "low": 0.03245, "close": 0.03245, "volume": 40736.0, "quote_volume": 1324.17468, "trades": 40, "taker_buy_quote": 122.24955}, {"ts": 1775532060000, "open": 0.03245, "high": 0.03249, "low": 0.03235, "close": 0.03235, "volume": 98899.0, "quote_volume": 3205.00841, "trades": 45, "taker_buy_quote": 189.6219}, {"ts": 1775532120000, "open": 0.03235, "high": 0.03291, "low": 0.03234, "close": 0.03284, "volume": 713265.0, "quote_volume": 23346.40635, "trades": 219, "taker_buy_quote": 15975.25629}, {"ts": 1775532180000, "open": 0.03289, "high": 0.03296, "low": 0.0328, "close": 0.0328, "volume": 67058.0, "quote_volume": 2203.2284, "trades": 31, "taker_buy_quote": 320.76027}, {"ts": 1775532240000, "open": 0.03286, "high": 0.03287, "low": 0.03286, "close": 0.03287, "volume": 1306.0, "quote_volume": 42.91789, "trades": 3, "taker_buy_quote": 42.91789}, {"ts": 1775532300000, "open": 0.03281, "high": 0.03281, "low": 0.0327, "close": 0.03275, "volume": 106537.0, "quote_volume": 3490.67202, "trades": 38, "taker_buy_quote": 1096.56692}, {"ts": 1775532360000, "open": 0.03271, "high": 0.03271, "low": 0.03271, "close": 0.03271, "volume": 611.0, "quote_volume": 19.98581, "trades": 1, "taker_buy_quote": 19.98581}, {"ts": 1775532420000, "open": 0.03272, "high": 0.03282, "low": 0.03272, "close": 0.03276, "volume": 66903.0, "quote_volume": 2191.65853, "trades": 28, "taker_buy_quote": 2186.15485}, {"ts": 1775532480000, "open": 0.03276, "high": 0.03276, "low": 0.03276, "close": 0.03276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532540000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 156.0, "quote_volume": 5.109, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532600000, "open": 0.03276, "high": 0.03291, "low": 0.03276, "close": 0.0329, "volume": 100793.0, "quote_volume": 3311.13476, "trades": 43, "taker_buy_quote": 3301.14228}, {"ts": 1775532660000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532720000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532780000, "open": 0.03286, "high": 0.03286, "low": 0.03281, "close": 0.03281, "volume": 1622.0, "quote_volume": 53.24302, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775532840000, "open": 0.03281, "high": 0.03283, "low": 0.0328, "close": 0.0328, "volume": 1554.0, "quote_volume": 50.99451, "trades": 4, "taker_buy_quote": 45.48411}, {"ts": 1775532900000, "open": 0.03279, "high": 0.03279, "low": 0.03276, "close": 0.03276, "volume": 7105.0, "quote_volume": 232.89854, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775532960000, "open": 0.03275, "high": 0.03275, "low": 0.03256, "close": 0.03256, "volume": 121934.0, "quote_volume": 3978.55761, "trades": 53, "taker_buy_quote": 1012.23962}, {"ts": 1775533020000, "open": 0.03255, "high": 0.03258, "low": 0.03244, "close": 0.03244, "volume": 113007.0, "quote_volume": 3676.13271, "trades": 31, "taker_buy_quote": 786.99881}, {"ts": 1775533080000, "open": 0.03244, "high": 0.03256, "low": 0.03238, "close": 0.03256, "volume": 50238.0, "quote_volume": 1630.9782, "trades": 40, "taker_buy_quote": 1189.00429}, {"ts": 1775533140000, "open": 0.03257, "high": 0.03267, "low": 0.03257, "close": 0.03267, "volume": 81275.0, "quote_volume": 2649.35665, "trades": 24, "taker_buy_quote": 2431.85419}, {"ts": 1775533200000, "open": 0.03268, "high": 0.03271, "low": 0.03268, "close": 0.03271, "volume": 38709.0, "quote_volume": 1265.69606, "trades": 16, "taker_buy_quote": 1066.45051}, {"ts": 1775533260000, "open": 0.03267, "high": 0.03267, "low": 0.03267, "close": 0.03267, "volume": 9682.0, "quote_volume": 316.31094, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775533320000, "open": 0.03267, "high": 0.03267, "low": 0.03267, "close": 0.03267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533380000, "open": 0.03269, "high": 0.03269, "low": 0.03267, "close": 0.03267, "volume": 16656.0, "quote_volume": 544.4771, "trades": 4, "taker_buy_quote": 544.4771}, {"ts": 1775533440000, "open": 0.03267, "high": 0.03267, "low": 0.03267, "close": 0.03267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533500000, "open": 0.03267, "high": 0.03267, "low": 0.03267, "close": 0.03267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533560000, "open": 0.03267, "high": 0.03267, "low": 0.03267, "close": 0.03267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533620000, "open": 0.03267, "high": 0.03267, "low": 0.03265, "close": 0.03265, "volume": 10993.0, "quote_volume": 359.00561, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775533680000, "open": 0.03264, "high": 0.03264, "low": 0.03262, "close": 0.03262, "volume": 3744.0, "quote_volume": 122.16672, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775533740000, "open": 0.03261, "high": 0.03261, "low": 0.03252, "close": 0.03252, "volume": 3251.0, "quote_volume": 105.88275, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775533800000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533860000, "open": 0.03251, "high": 0.03251, "low": 0.0325, "close": 0.0325, "volume": 5949.0, "quote_volume": 193.3757, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775533920000, "open": 0.03249, "high": 0.03249, "low": 0.03245, "close": 0.03247, "volume": 68956.0, "quote_volume": 2238.63782, "trades": 13, "taker_buy_quote": 775.28619}, {"ts": 1775533980000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534040000, "open": 0.03249, "high": 0.03254, "low": 0.03249, "close": 0.03254, "volume": 11531.0, "quote_volume": 374.78082, "trades": 15, "taker_buy_quote": 374.78082}, {"ts": 1775534100000, "open": 0.03254, "high": 0.03261, "low": 0.03254, "close": 0.03261, "volume": 8649.0, "quote_volume": 281.71929, "trades": 13, "taker_buy_quote": 281.71929}, {"ts": 1775534160000, "open": 0.03262, "high": 0.03262, "low": 0.03253, "close": 0.03256, "volume": 27282.0, "quote_volume": 888.63322, "trades": 15, "taker_buy_quote": 244.76972}, {"ts": 1775534220000, "open": 0.03258, "high": 0.03261, "low": 0.03257, "close": 0.03257, "volume": 13127.0, "quote_volume": 427.85375, "trades": 9, "taker_buy_quote": 416.9428}, {"ts": 1775534280000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 3360.0, "quote_volume": 109.368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775534340000, "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 292.0, "quote_volume": 9.5192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775534400000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 16330.0, "quote_volume": 532.0314, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775534460000, "open": 0.03257, "high": 0.03257, "low": 0.03254, "close": 0.03254, "volume": 7063.0, "quote_volume": 229.90488, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775534520000, "open": 0.03257, "high": 0.03271, "low": 0.03257, "close": 0.03271, "volume": 25497.0, "quote_volume": 832.06597, "trades": 27, "taker_buy_quote": 832.06597}, {"ts": 1775534580000, "open": 0.03269, "high": 0.03269, "low": 0.03269, "close": 0.03269, "volume": 308.0, "quote_volume": 10.06852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775534640000, "open": 0.03269, "high": 0.03269, "low": 0.03269, "close": 0.03269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534700000, "open": 0.03269, "high": 0.03269, "low": 0.03256, "close": 0.03256, "volume": 23297.0, "quote_volume": 760.82203, "trades": 21, "taker_buy_quote": 42.5725}, {"ts": 1775534760000, "open": 0.03256, "high": 0.03256, "low": 0.03256, "close": 0.03256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534820000, "open": 0.03257, "high": 0.03257, "low": 0.03247, "close": 0.0325, "volume": 44531.0, "quote_volume": 1448.51093, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775534880000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534940000, "open": 0.03252, "high": 0.03258, "low": 0.03252, "close": 0.03258, "volume": 9974.0, "quote_volume": 324.60992, "trades": 14, "taker_buy_quote": 324.60992}, {"ts": 1775535000000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 169.0, "quote_volume": 5.50433, "trades": 1, "taker_buy_quote": 5.50433}, {"ts": 1775535060000, "open": 0.03255, "high": 0.03256, "low": 0.03249, "close": 0.03249, "volume": 35071.0, "quote_volume": 1140.66152, "trades": 27, "taker_buy_quote": 495.2874}, {"ts": 1775535120000, "open": 0.03249, "high": 0.03249, "low": 0.03246, "close": 0.03246, "volume": 7806.0, "quote_volume": 253.45885, "trades": 9, "taker_buy_quote": 19.89798}, {"ts": 1775535180000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 270.0, "quote_volume": 8.7642, "trades": 1, "taker_buy_quote": 8.7642}, {"ts": 1775535240000, "open": 0.03245, "high": 0.03245, "low": 0.03244, "close": 0.03244, "volume": 2290.0, "quote_volume": 74.2893, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775535300000, "open": 0.03245, "high": 0.03249, "low": 0.03245, "close": 0.03248, "volume": 20363.0, "quote_volume": 661.16774, "trades": 12, "taker_buy_quote": 467.74934}, {"ts": 1775535360000, "open": 0.0325, "high": 0.03255, "low": 0.0325, "close": 0.03255, "volume": 5642.0, "quote_volume": 183.45554, "trades": 12, "taker_buy_quote": 183.45554}, {"ts": 1775535420000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535480000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535540000, "open": 0.03255, "high": 0.03259, "low": 0.03255, "close": 0.03259, "volume": 16776.0, "quote_volume": 546.42902, "trades": 8, "taker_buy_quote": 546.42902}, {"ts": 1775535600000, "open": 0.0326, "high": 0.03265, "low": 0.03241, "close": 0.03241, "volume": 119127.0, "quote_volume": 3877.87142, "trades": 78, "taker_buy_quote": 268.79091}, {"ts": 1775535660000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535720000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535780000, "open": 0.03242, "high": 0.03245, "low": 0.03241, "close": 0.03245, "volume": 16510.0, "quote_volume": 535.38977, "trades": 11, "taker_buy_quote": 500.77589}, {"ts": 1775535840000, "open": 0.03245, "high": 0.03245, "low": 0.03243, "close": 0.03243, "volume": 3197.0, "quote_volume": 103.70947, "trades": 6, "taker_buy_quote": 49.9081}, {"ts": 1775535900000, "open": 0.03241, "high": 0.03241, "low": 0.03238, "close": 0.03239, "volume": 2790.0, "quote_volume": 90.36762, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775535960000, "open": 0.03238, "high": 0.03238, "low": 0.03237, "close": 0.03237, "volume": 1850.0, "quote_volume": 59.88628, "trades": 3, "taker_buy_quote": 5.76364}, {"ts": 1775536020000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 3320.0, "quote_volume": 107.568, "trades": 2, "taker_buy_quote": 107.568}, {"ts": 1775536080000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 388.0, "quote_volume": 12.56732, "trades": 1, "taker_buy_quote": 12.56732}, {"ts": 1775536140000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 10155.0, "quote_volume": 329.12355, "trades": 3, "taker_buy_quote": 329.12355}, {"ts": 1775536200000, "open": 0.0324, "high": 0.03242, "low": 0.0324, "close": 0.03242, "volume": 2926.0, "quote_volume": 94.83916, "trades": 4, "taker_buy_quote": 94.83916}, {"ts": 1775536260000, "open": 0.03243, "high": 0.03254, "low": 0.03243, "close": 0.03254, "volume": 22849.0, "quote_volume": 742.06181, "trades": 27, "taker_buy_quote": 473.61953}, {"ts": 1775536320000, "open": 0.03254, "high": 0.03254, "low": 0.03254, "close": 0.03254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536380000, "open": 0.03251, "high": 0.03251, "low": 0.03248, "close": 0.03248, "volume": 3756.0, "quote_volume": 122.09736, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775536440000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536500000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536560000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536620000, "open": 0.03251, "high": 0.03252, "low": 0.03251, "close": 0.03252, "volume": 3320.0, "quote_volume": 107.9349, "trades": 4, "taker_buy_quote": 107.9349}, {"ts": 1775536680000, "open": 0.03253, "high": 0.0326, "low": 0.03253, "close": 0.03258, "volume": 14824.0, "quote_volume": 482.83719, "trades": 17, "taker_buy_quote": 271.78503}, {"ts": 1775536740000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536800000, "open": 0.03257, "high": 0.03257, "low": 0.03251, "close": 0.03257, "volume": 42611.0, "quote_volume": 1387.56939, "trades": 17, "taker_buy_quote": 407.96441}, {"ts": 1775536860000, "open": 0.03255, "high": 0.03258, "low": 0.03254, "close": 0.03256, "volume": 18721.0, "quote_volume": 609.51585, "trades": 11, "taker_buy_quote": 467.9582}, {"ts": 1775536920000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 169.0, "quote_volume": 5.50095, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775536980000, "open": 0.03256, "high": 0.03257, "low": 0.03256, "close": 0.03257, "volume": 11044.0, "quote_volume": 359.67158, "trades": 3, "taker_buy_quote": 359.67158}, {"ts": 1775537040000, "open": 0.03256, "high": 0.03256, "low": 0.03256, "close": 0.03256, "volume": 5000.0, "quote_volume": 162.8, "trades": 3, "taker_buy_quote": 162.8}, {"ts": 1775537100000, "open": 0.03258, "high": 0.03258, "low": 0.03256, "close": 0.03256, "volume": 8252.0, "quote_volume": 268.7885, "trades": 6, "taker_buy_quote": 168.40602}, {"ts": 1775537160000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 304.0, "quote_volume": 9.90128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775537220000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537280000, "open": 0.03259, "high": 0.03264, "low": 0.03259, "close": 0.03264, "volume": 10066.0, "quote_volume": 328.11266, "trades": 11, "taker_buy_quote": 328.11266}, {"ts": 1775537340000, "open": 0.03262, "high": 0.03262, "low": 0.03262, "close": 0.03262, "volume": 2488.0, "quote_volume": 81.15856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775537400000, "open": 0.03262, "high": 0.03264, "low": 0.03253, "close": 0.03255, "volume": 36876.0, "quote_volume": 1202.68543, "trades": 22, "taker_buy_quote": 902.87329}, {"ts": 1775537460000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 300.0, "quote_volume": 9.765, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775537520000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 3150.0, "quote_volume": 102.627, "trades": 1, "taker_buy_quote": 102.627}, {"ts": 1775537580000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537640000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537700000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537760000, "open": 0.03259, "high": 0.03261, "low": 0.03259, "close": 0.03261, "volume": 65185.0, "quote_volume": 2125.031, "trades": 7, "taker_buy_quote": 2125.031}, {"ts": 1775537820000, "open": 0.03259, "high": 0.03262, "low": 0.03259, "close": 0.03262, "volume": 7339.0, "quote_volume": 239.27279, "trades": 5, "taker_buy_quote": 239.27279}, {"ts": 1775537880000, "open": 0.03261, "high": 0.03264, "low": 0.03256, "close": 0.03261, "volume": 88658.0, "quote_volume": 2891.83222, "trades": 25, "taker_buy_quote": 2239.94802}, {"ts": 1775537940000, "open": 0.03264, "high": 0.03264, "low": 0.03264, "close": 0.03264, "volume": 1498.0, "quote_volume": 48.89472, "trades": 5, "taker_buy_quote": 48.89472}, {"ts": 1775538000000, "open": 0.03264, "high": 0.03264, "low": 0.03259, "close": 0.03262, "volume": 10119.0, "quote_volume": 330.07903, "trades": 9, "taker_buy_quote": 15.96096}, {"ts": 1775538060000, "open": 0.0326, "high": 0.0326, "low": 0.03251, "close": 0.03251, "volume": 10846.0, "quote_volume": 352.84336, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775538120000, "open": 0.03251, "high": 0.03251, "low": 0.03247, "close": 0.03248, "volume": 34523.0, "quote_volume": 1121.23119, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775538180000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538240000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 339.0, "quote_volume": 11.02089, "trades": 1, "taker_buy_quote": 11.02089}, {"ts": 1775538300000, "open": 0.03252, "high": 0.03257, "low": 0.0325, "close": 0.0325, "volume": 70354.0, "quote_volume": 2289.12247, "trades": 29, "taker_buy_quote": 1452.66013}, {"ts": 1775538360000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538420000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 2373.0, "quote_volume": 77.1225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775538480000, "open": 0.03249, "high": 0.03249, "low": 0.03243, "close": 0.03247, "volume": 35464.0, "quote_volume": 1151.23117, "trades": 20, "taker_buy_quote": 162.35}, {"ts": 1775538540000, "open": 0.03244, "high": 0.03244, "low": 0.03238, "close": 0.03238, "volume": 7060.0, "quote_volume": 228.9594, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775538600000, "open": 0.03238, "high": 0.0324, "low": 0.03238, "close": 0.03238, "volume": 5469.0, "quote_volume": 177.18622, "trades": 5, "taker_buy_quote": 162.0}, {"ts": 1775538660000, "open": 0.03238, "high": 0.03249, "low": 0.03236, "close": 0.03249, "volume": 57660.0, "quote_volume": 1867.00144, "trades": 29, "taker_buy_quote": 764.11002}, {"ts": 1775538720000, "open": 0.03249, "high": 0.0325, "low": 0.03246, "close": 0.03246, "volume": 5679.0, "quote_volume": 184.50224, "trades": 5, "taker_buy_quote": 173.4983}, {"ts": 1775538780000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 6448.0, "quote_volume": 209.43104, "trades": 2, "taker_buy_quote": 209.43104}, {"ts": 1775538840000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 1241.0, "quote_volume": 40.29527, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775538900000, "open": 0.0325, "high": 0.03269, "low": 0.0325, "close": 0.03269, "volume": 87502.0, "quote_volume": 2852.10627, "trades": 41, "taker_buy_quote": 2852.10627}, {"ts": 1775538960000, "open": 0.0327, "high": 0.03327, "low": 0.0327, "close": 0.03308, "volume": 641066.0, "quote_volume": 21171.0534, "trades": 173, "taker_buy_quote": 16068.89726}, {"ts": 1775539020000, "open": 0.03309, "high": 0.0332, "low": 0.03305, "close": 0.03314, "volume": 18983.0, "quote_volume": 628.60594, "trades": 23, "taker_buy_quote": 439.04399}, {"ts": 1775539080000, "open": 0.03313, "high": 0.0332, "low": 0.03313, "close": 0.0332, "volume": 31543.0, "quote_volume": 1045.15608, "trades": 11, "taker_buy_quote": 1005.16512}, {"ts": 1775539140000, "open": 0.03317, "high": 0.03322, "low": 0.03299, "close": 0.03311, "volume": 219344.0, "quote_volume": 7259.23061, "trades": 80, "taker_buy_quote": 2504.24199}, {"ts": 1775539200000, "open": 0.03313, "high": 0.03313, "low": 0.03296, "close": 0.03296, "volume": 22225.0, "quote_volume": 734.42995, "trades": 26, "taker_buy_quote": 159.80141}, {"ts": 1775539260000, "open": 0.03297, "high": 0.03299, "low": 0.03297, "close": 0.03299, "volume": 13538.0, "quote_volume": 446.44042, "trades": 18, "taker_buy_quote": 197.99657}, {"ts": 1775539320000, "open": 0.03299, "high": 0.03299, "low": 0.03294, "close": 0.03298, "volume": 52554.0, "quote_volume": 1732.09537, "trades": 18, "taker_buy_quote": 911.47908}, {"ts": 1775539380000, "open": 0.033, "high": 0.03307, "low": 0.033, "close": 0.033, "volume": 60305.0, "quote_volume": 1992.05005, "trades": 26, "taker_buy_quote": 746.64662}, {"ts": 1775539440000, "open": 0.033, "high": 0.033, "low": 0.033, "close": 0.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539500000, "open": 0.03297, "high": 0.03297, "low": 0.03294, "close": 0.03294, "volume": 15264.0, "quote_volume": 502.90036, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775539560000, "open": 0.03293, "high": 0.03295, "low": 0.03286, "close": 0.03292, "volume": 19439.0, "quote_volume": 639.74222, "trades": 36, "taker_buy_quote": 89.38882}, {"ts": 1775539620000, "open": 0.03288, "high": 0.03291, "low": 0.03284, "close": 0.03284, "volume": 1994.0, "quote_volume": 65.56429, "trades": 6, "taker_buy_quote": 12.99945}, {"ts": 1775539680000, "open": 0.03291, "high": 0.03294, "low": 0.03287, "close": 0.03287, "volume": 9601.0, "quote_volume": 315.8005, "trades": 17, "taker_buy_quote": 231.85898}, {"ts": 1775539740000, "open": 0.03289, "high": 0.03291, "low": 0.03289, "close": 0.03289, "volume": 1457.0, "quote_volume": 47.92921, "trades": 4, "taker_buy_quote": 13.95384}, {"ts": 1775539800000, "open": 0.0329, "high": 0.033, "low": 0.03286, "close": 0.03289, "volume": 80888.0, "quote_volume": 2660.47343, "trades": 43, "taker_buy_quote": 1070.41629}, {"ts": 1775539860000, "open": 0.03289, "high": 0.03302, "low": 0.03289, "close": 0.03291, "volume": 23176.0, "quote_volume": 763.09906, "trades": 24, "taker_buy_quote": 601.42145}, {"ts": 1775539920000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 1451.0, "quote_volume": 47.76692, "trades": 1, "taker_buy_quote": 47.76692}, {"ts": 1775539980000, "open": 0.0329, "high": 0.0329, "low": 0.03276, "close": 0.03276, "volume": 27273.0, "quote_volume": 896.33066, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775540040000, "open": 0.03275, "high": 0.03275, "low": 0.03266, "close": 0.03266, "volume": 23036.0, "quote_volume": 753.65815, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775540100000, "open": 0.03265, "high": 0.03265, "low": 0.03255, "close": 0.03255, "volume": 61555.0, "quote_volume": 2006.84268, "trades": 25, "taker_buy_quote": 999.98251}, {"ts": 1775540160000, "open": 0.03259, "high": 0.0326, "low": 0.03251, "close": 0.03257, "volume": 24892.0, "quote_volume": 810.6774, "trades": 17, "taker_buy_quote": 196.29141}, {"ts": 1775540220000, "open": 0.03258, "high": 0.03261, "low": 0.03255, "close": 0.03255, "volume": 15700.0, "quote_volume": 511.75738, "trades": 13, "taker_buy_quote": 411.27739}, {"ts": 1775540280000, "open": 0.0326, "high": 0.0327, "low": 0.0326, "close": 0.0327, "volume": 35022.0, "quote_volume": 1142.58526, "trades": 17, "taker_buy_quote": 1142.58526}, {"ts": 1775540340000, "open": 0.0327, "high": 0.03297, "low": 0.0327, "close": 0.03294, "volume": 90679.0, "quote_volume": 2978.77067, "trades": 63, "taker_buy_quote": 1872.26099}, {"ts": 1775540400000, "open": 0.03289, "high": 0.03294, "low": 0.03282, "close": 0.03283, "volume": 37843.0, "quote_volume": 1243.625, "trades": 23, "taker_buy_quote": 285.2376}, {"ts": 1775540460000, "open": 0.03284, "high": 0.03287, "low": 0.0328, "close": 0.0328, "volume": 6134.0, "quote_volume": 201.44528, "trades": 14, "taker_buy_quote": 14.02268}, {"ts": 1775540520000, "open": 0.03279, "high": 0.0328, "low": 0.03278, "close": 0.0328, "volume": 4600.0, "quote_volume": 150.85058, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775540580000, "open": 0.03281, "high": 0.03281, "low": 0.03277, "close": 0.03281, "volume": 34642.0, "quote_volume": 1135.97922, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775540640000, "open": 0.03279, "high": 0.03279, "low": 0.03279, "close": 0.03279, "volume": 777.0, "quote_volume": 25.47783, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775540700000, "open": 0.0328, "high": 0.0328, "low": 0.03276, "close": 0.03277, "volume": 14682.0, "quote_volume": 481.30373, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775540760000, "open": 0.03275, "high": 0.03277, "low": 0.03274, "close": 0.03277, "volume": 8005.0, "quote_volume": 262.24486, "trades": 6, "taker_buy_quote": 191.28564}, {"ts": 1775540820000, "open": 0.03277, "high": 0.03281, "low": 0.03277, "close": 0.03281, "volume": 31088.0, "quote_volume": 1019.15963, "trades": 14, "taker_buy_quote": 999.16993}, {"ts": 1775540880000, "open": 0.03282, "high": 0.03295, "low": 0.03282, "close": 0.03293, "volume": 10178.0, "quote_volume": 334.47756, "trades": 21, "taker_buy_quote": 211.10605}, {"ts": 1775540940000, "open": 0.03291, "high": 0.03291, "low": 0.03283, "close": 0.03284, "volume": 14054.0, "quote_volume": 462.09617, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775541000000, "open": 0.03284, "high": 0.03284, "low": 0.03284, "close": 0.03284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541060000, "open": 0.03284, "high": 0.03284, "low": 0.03282, "close": 0.03282, "volume": 11190.0, "quote_volume": 367.33542, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775541120000, "open": 0.03281, "high": 0.03281, "low": 0.03278, "close": 0.03278, "volume": 28227.0, "quote_volume": 925.33377, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775541180000, "open": 0.03277, "high": 0.03281, "low": 0.03271, "close": 0.03281, "volume": 103225.0, "quote_volume": 3384.52068, "trades": 26, "taker_buy_quote": 2233.12352}, {"ts": 1775541240000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 2220.0, "quote_volume": 72.8604, "trades": 3, "taker_buy_quote": 72.8604}, {"ts": 1775541300000, "open": 0.03282, "high": 0.03285, "low": 0.0328, "close": 0.03285, "volume": 36725.0, "quote_volume": 1204.64297, "trades": 13, "taker_buy_quote": 14.08761}, {"ts": 1775541360000, "open": 0.03285, "high": 0.03285, "low": 0.03285, "close": 0.03285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541420000, "open": 0.03284, "high": 0.03284, "low": 0.03283, "close": 0.03283, "volume": 4001.0, "quote_volume": 131.35892, "trades": 4, "taker_buy_quote": 111.35936}, {"ts": 1775541480000, "open": 0.03283, "high": 0.03283, "low": 0.03283, "close": 0.03283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541540000, "open": 0.03283, "high": 0.03292, "low": 0.03283, "close": 0.03292, "volume": 66163.0, "quote_volume": 2173.39084, "trades": 21, "taker_buy_quote": 2173.39084}, {"ts": 1775541600000, "open": 0.03293, "high": 0.03293, "low": 0.03288, "close": 0.03288, "volume": 15768.0, "quote_volume": 518.88173, "trades": 13, "taker_buy_quote": 83.9715}, {"ts": 1775541660000, "open": 0.03287, "high": 0.03292, "low": 0.03284, "close": 0.03292, "volume": 48232.0, "quote_volume": 1585.67806, "trades": 28, "taker_buy_quote": 985.39378}, {"ts": 1775541720000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541780000, "open": 0.03292, "high": 0.03292, "low": 0.03288, "close": 0.03288, "volume": 4247.0, "quote_volume": 139.6889, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775541840000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 1821.0, "quote_volume": 59.9109, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775541900000, "open": 0.03288, "high": 0.03289, "low": 0.03288, "close": 0.03288, "volume": 4091.0, "quote_volume": 134.51816, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775541960000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 2511.0, "quote_volume": 82.53657, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775542020000, "open": 0.03287, "high": 0.03287, "low": 0.03283, "close": 0.03283, "volume": 21128.0, "quote_volume": 694.06968, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775542080000, "open": 0.03283, "high": 0.03283, "low": 0.03283, "close": 0.03283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542140000, "open": 0.03282, "high": 0.03282, "low": 0.03274, "close": 0.03274, "volume": 23404.0, "quote_volume": 767.07346, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775542200000, "open": 0.03273, "high": 0.03277, "low": 0.0327, "close": 0.0327, "volume": 93941.0, "quote_volume": 3076.48523, "trades": 42, "taker_buy_quote": 1821.53206}, {"ts": 1775542260000, "open": 0.03271, "high": 0.03274, "low": 0.03264, "close": 0.03264, "volume": 83609.0, "quote_volume": 2732.75694, "trades": 71, "taker_buy_quote": 525.54876}, {"ts": 1775542320000, "open": 0.03263, "high": 0.03263, "low": 0.0326, "close": 0.0326, "volume": 17781.0, "quote_volume": 579.88398, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775542380000, "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542440000, "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542500000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 169.0, "quote_volume": 5.50771, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542560000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542620000, "open": 0.03258, "high": 0.03258, "low": 0.03257, "close": 0.03257, "volume": 338.0, "quote_volume": 11.01035, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775542680000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542740000, "open": 0.03258, "high": 0.03259, "low": 0.03255, "close": 0.03255, "volume": 3550.0, "quote_volume": 115.6619, "trades": 9, "taker_buy_quote": 104.78851}, {"ts": 1775542800000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542860000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542920000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542980000, "open": 0.03255, "high": 0.03255, "low": 0.03249, "close": 0.03251, "volume": 13195.0, "quote_volume": 428.88041, "trades": 11, "taker_buy_quote": 299.90798}, {"ts": 1775543040000, "open": 0.03251, "high": 0.03258, "low": 0.03249, "close": 0.03249, "volume": 88207.0, "quote_volume": 2869.37749, "trades": 33, "taker_buy_quote": 2435.57725}, {"ts": 1775543100000, "open": 0.03249, "high": 0.03249, "low": 0.03246, "close": 0.03246, "volume": 42385.0, "quote_volume": 1376.30735, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775543160000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543220000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543280000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543340000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543400000, "open": 0.03245, "high": 0.03245, "low": 0.03233, "close": 0.03233, "volume": 117779.0, "quote_volume": 3815.90805, "trades": 38, "taker_buy_quote": 352.29835}, {"ts": 1775543460000, "open": 0.03232, "high": 0.03234, "low": 0.03232, "close": 0.03234, "volume": 4221.0, "quote_volume": 136.43316, "trades": 4, "taker_buy_quote": 16.88148}, {"ts": 1775543520000, "open": 0.03232, "high": 0.03234, "low": 0.03227, "close": 0.03227, "volume": 30201.0, "quote_volume": 975.69278, "trades": 38, "taker_buy_quote": 17.32639}, {"ts": 1775543580000, "open": 0.03227, "high": 0.03228, "low": 0.03224, "close": 0.03224, "volume": 14054.0, "quote_volume": 453.47508, "trades": 10, "taker_buy_quote": 266.38073}, {"ts": 1775543640000, "open": 0.03224, "high": 0.03225, "low": 0.03222, "close": 0.03223, "volume": 5796.0, "quote_volume": 186.86632, "trades": 7, "taker_buy_quote": 99.846}, {"ts": 1775543700000, "open": 0.03223, "high": 0.03223, "low": 0.03213, "close": 0.03215, "volume": 70314.0, "quote_volume": 2264.16178, "trades": 32, "taker_buy_quote": 773.99455}, {"ts": 1775543760000, "open": 0.03214, "high": 0.03218, "low": 0.03212, "close": 0.03218, "volume": 24991.0, "quote_volume": 803.94317, "trades": 11, "taker_buy_quote": 715.73649}, {"ts": 1775543820000, "open": 0.03219, "high": 0.03229, "low": 0.03216, "close": 0.03229, "volume": 56259.0, "quote_volume": 1812.12612, "trades": 26, "taker_buy_quote": 1731.37236}, {"ts": 1775543880000, "open": 0.03225, "high": 0.03228, "low": 0.03225, "close": 0.03225, "volume": 5018.0, "quote_volume": 161.87874, "trades": 4, "taker_buy_quote": 51.90624}, {"ts": 1775543940000, "open": 0.03223, "high": 0.03228, "low": 0.03223, "close": 0.03228, "volume": 3078.0, "quote_volume": 99.21954, "trades": 4, "taker_buy_quote": 10.07136}, {"ts": 1775544000000, "open": 0.03223, "high": 0.03224, "low": 0.03221, "close": 0.03221, "volume": 5974.0, "quote_volume": 192.52963, "trades": 7, "taker_buy_quote": 50.53664}, {"ts": 1775544060000, "open": 0.03222, "high": 0.03222, "low": 0.03216, "close": 0.03216, "volume": 78111.0, "quote_volume": 2513.63609, "trades": 29, "taker_buy_quote": 1929.5126}, {"ts": 1775544120000, "open": 0.03216, "high": 0.03219, "low": 0.03213, "close": 0.03219, "volume": 133144.0, "quote_volume": 4283.83843, "trades": 111, "taker_buy_quote": 4168.19517}, {"ts": 1775544180000, "open": 0.03217, "high": 0.03224, "low": 0.03217, "close": 0.03221, "volume": 88912.0, "quote_volume": 2864.80539, "trades": 63, "taker_buy_quote": 1907.24186}, {"ts": 1775544240000, "open": 0.0322, "high": 0.0322, "low": 0.03218, "close": 0.03218, "volume": 7770.0, "quote_volume": 250.10553, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775544300000, "open": 0.03218, "high": 0.03221, "low": 0.03216, "close": 0.03219, "volume": 34491.0, "quote_volume": 1110.35363, "trades": 58, "taker_buy_quote": 998.39958}, {"ts": 1775544360000, "open": 0.03219, "high": 0.0322, "low": 0.03216, "close": 0.03218, "volume": 8253.0, "quote_volume": 265.59562, "trades": 15, "taker_buy_quote": 120.01118}, {"ts": 1775544420000, "open": 0.03218, "high": 0.03228, "low": 0.03216, "close": 0.03228, "volume": 239402.0, "quote_volume": 7705.33843, "trades": 36, "taker_buy_quote": 2687.56357}, {"ts": 1775544480000, "open": 0.03224, "high": 0.03227, "low": 0.03224, "close": 0.03227, "volume": 14775.0, "quote_volume": 476.5185, "trades": 7, "taker_buy_quote": 476.5185}, {"ts": 1775544540000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 619.0, "quote_volume": 19.97513, "trades": 1, "taker_buy_quote": 19.97513}, {"ts": 1775544600000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544660000, "open": 0.03227, "high": 0.03234, "low": 0.03227, "close": 0.03234, "volume": 43306.0, "quote_volume": 1399.05189, "trades": 16, "taker_buy_quote": 1399.05189}, {"ts": 1775544720000, "open": 0.03235, "high": 0.03235, "low": 0.03233, "close": 0.03234, "volume": 23300.0, "quote_volume": 753.43646, "trades": 8, "taker_buy_quote": 59.95836}, {"ts": 1775544780000, "open": 0.03234, "high": 0.03275, "low": 0.03234, "close": 0.03275, "volume": 375495.0, "quote_volume": 12238.28567, "trades": 74, "taker_buy_quote": 11482.55433}, {"ts": 1775544840000, "open": 0.03271, "high": 0.03275, "low": 0.03261, "close": 0.03274, "volume": 148416.0, "quote_volume": 4847.01605, "trades": 42, "taker_buy_quote": 3098.67667}, {"ts": 1775544900000, "open": 0.03274, "high": 0.0328, "low": 0.0327, "close": 0.03274, "volume": 105000.0, "quote_volume": 3438.7033, "trades": 72, "taker_buy_quote": 2130.95906}, {"ts": 1775544960000, "open": 0.03274, "high": 0.0332, "low": 0.03271, "close": 0.03319, "volume": 365788.0, "quote_volume": 12068.20975, "trades": 107, "taker_buy_quote": 8409.84997}, {"ts": 1775545020000, "open": 0.03316, "high": 0.03327, "low": 0.0331, "close": 0.03323, "volume": 175403.0, "quote_volume": 5821.0478, "trades": 56, "taker_buy_quote": 5091.07368}, {"ts": 1775545080000, "open": 0.0332, "high": 0.03328, "low": 0.03318, "close": 0.03328, "volume": 63987.0, "quote_volume": 2127.09478, "trades": 58, "taker_buy_quote": 2127.09478}, {"ts": 1775545140000, "open": 0.03326, "high": 0.03341, "low": 0.03326, "close": 0.03338, "volume": 145421.0, "quote_volume": 4852.17295, "trades": 44, "taker_buy_quote": 4347.32554}, {"ts": 1775545200000, "open": 0.03331, "high": 0.03349, "low": 0.03321, "close": 0.03332, "volume": 434855.0, "quote_volume": 14505.10754, "trades": 177, "taker_buy_quote": 9997.33959}, {"ts": 1775545260000, "open": 0.03333, "high": 0.0343, "low": 0.03333, "close": 0.034, "volume": 788920.0, "quote_volume": 26706.7356, "trades": 212, "taker_buy_quote": 15516.44636}, {"ts": 1775545320000, "open": 0.03406, "high": 0.03425, "low": 0.03369, "close": 0.0342, "volume": 416773.0, "quote_volume": 14161.91188, "trades": 173, "taker_buy_quote": 8145.98956}, {"ts": 1775545380000, "open": 0.03412, "high": 0.03443, "low": 0.03406, "close": 0.03424, "volume": 618149.0, "quote_volume": 21209.31508, "trades": 168, "taker_buy_quote": 11531.67316}, {"ts": 1775545440000, "open": 0.03427, "high": 0.03427, "low": 0.03396, "close": 0.03397, "volume": 39238.0, "quote_volume": 1336.77576, "trades": 24, "taker_buy_quote": 840.23621}, {"ts": 1775545500000, "open": 0.03401, "high": 0.03469, "low": 0.03401, "close": 0.03445, "volume": 174330.0, "quote_volume": 5994.59294, "trades": 80, "taker_buy_quote": 4740.14629}, {"ts": 1775545560000, "open": 0.03454, "high": 0.03454, "low": 0.03421, "close": 0.03436, "volume": 124885.0, "quote_volume": 4287.00073, "trades": 80, "taker_buy_quote": 881.2321}, {"ts": 1775545620000, "open": 0.03427, "high": 0.03457, "low": 0.03418, "close": 0.03449, "volume": 128036.0, "quote_volume": 4406.84969, "trades": 73, "taker_buy_quote": 2340.41348}, {"ts": 1775545680000, "open": 0.03446, "high": 0.03446, "low": 0.03401, "close": 0.03412, "volume": 191147.0, "quote_volume": 6534.58004, "trades": 63, "taker_buy_quote": 1370.42654}, {"ts": 1775545740000, "open": 0.03413, "high": 0.03413, "low": 0.03402, "close": 0.03402, "volume": 32369.0, "quote_volume": 1103.36074, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775545800000, "open": 0.03402, "high": 0.03402, "low": 0.03373, "close": 0.0338, "volume": 114465.0, "quote_volume": 3875.52621, "trades": 142, "taker_buy_quote": 745.7768}, {"ts": 1775545860000, "open": 0.0338, "high": 0.0338, "low": 0.03378, "close": 0.03378, "volume": 1169.0, "quote_volume": 39.49932, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775545920000, "open": 0.03382, "high": 0.03386, "low": 0.03358, "close": 0.03366, "volume": 267803.0, "quote_volume": 9037.96714, "trades": 181, "taker_buy_quote": 1170.17213}, {"ts": 1775545980000, "open": 0.03367, "high": 0.03392, "low": 0.03341, "close": 0.03351, "volume": 274194.0, "quote_volume": 9206.77978, "trades": 346, "taker_buy_quote": 2003.58451}, {"ts": 1775546040000, "open": 0.03351, "high": 0.03352, "low": 0.03335, "close": 0.03335, "volume": 141067.0, "quote_volume": 4716.0467, "trades": 56, "taker_buy_quote": 1083.80034}, {"ts": 1775546100000, "open": 0.03338, "high": 0.03343, "low": 0.03321, "close": 0.03321, "volume": 160732.0, "quote_volume": 5354.70637, "trades": 76, "taker_buy_quote": 2069.39888}, {"ts": 1775546160000, "open": 0.03322, "high": 0.03322, "low": 0.03299, "close": 0.03311, "volume": 93431.0, "quote_volume": 3095.41346, "trades": 132, "taker_buy_quote": 1663.32828}, {"ts": 1775546220000, "open": 0.03311, "high": 0.03315, "low": 0.03311, "close": 0.03315, "volume": 20998.0, "quote_volume": 695.57608, "trades": 10, "taker_buy_quote": 695.57608}, {"ts": 1775546280000, "open": 0.03315, "high": 0.0333, "low": 0.03312, "close": 0.03312, "volume": 137065.0, "quote_volume": 4551.15253, "trades": 69, "taker_buy_quote": 1955.64869}, {"ts": 1775546340000, "open": 0.03314, "high": 0.03321, "low": 0.03314, "close": 0.03321, "volume": 28463.0, "quote_volume": 944.07434, "trades": 13, "taker_buy_quote": 944.07434}, {"ts": 1775546400000, "open": 0.03314, "high": 0.03314, "low": 0.03314, "close": 0.03314, "volume": 166.0, "quote_volume": 5.50124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546460000, "open": 0.03314, "high": 0.03314, "low": 0.03314, "close": 0.03314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546520000, "open": 0.03313, "high": 0.03314, "low": 0.03298, "close": 0.03312, "volume": 49419.0, "quote_volume": 1632.8374, "trades": 47, "taker_buy_quote": 936.6557}, {"ts": 1775546580000, "open": 0.03314, "high": 0.03315, "low": 0.03309, "close": 0.03309, "volume": 15605.0, "quote_volume": 516.80397, "trades": 12, "taker_buy_quote": 234.63823}, {"ts": 1775546640000, "open": 0.03309, "high": 0.03309, "low": 0.03309, "close": 0.03309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546700000, "open": 0.03315, "high": 0.03325, "low": 0.03315, "close": 0.03325, "volume": 44143.0, "quote_volume": 1464.49582, "trades": 22, "taker_buy_quote": 1284.61822}, {"ts": 1775546760000, "open": 0.03325, "high": 0.03325, "low": 0.03323, "close": 0.03323, "volume": 1540.0, "quote_volume": 51.20168, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775546820000, "open": 0.03322, "high": 0.03322, "low": 0.03314, "close": 0.03315, "volume": 14207.0, "quote_volume": 471.30379, "trades": 13, "taker_buy_quote": 19.98945}, {"ts": 1775546880000, "open": 0.03313, "high": 0.0332, "low": 0.03311, "close": 0.03311, "volume": 68626.0, "quote_volume": 2276.97656, "trades": 27, "taker_buy_quote": 1848.82178}, {"ts": 1775546940000, "open": 0.03313, "high": 0.03313, "low": 0.0331, "close": 0.0331, "volume": 2432.0, "quote_volume": 80.50922, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775547000000, "open": 0.03314, "high": 0.03317, "low": 0.03307, "close": 0.03317, "volume": 63729.0, "quote_volume": 2110.33413, "trades": 19, "taker_buy_quote": 1260.93644}, {"ts": 1775547060000, "open": 0.03317, "high": 0.03317, "low": 0.03317, "close": 0.03317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547120000, "open": 0.03318, "high": 0.03318, "low": 0.03318, "close": 0.03318, "volume": 165.0, "quote_volume": 5.4747, "trades": 1, "taker_buy_quote": 5.4747}, {"ts": 1775547180000, "open": 0.03317, "high": 0.03317, "low": 0.03297, "close": 0.03297, "volume": 62187.0, "quote_volume": 2057.32199, "trades": 40, "taker_buy_quote": 0.0}, {"ts": 1775547240000, "open": 0.03296, "high": 0.033, "low": 0.03293, "close": 0.033, "volume": 15087.0, "quote_volume": 497.26873, "trades": 14, "taker_buy_quote": 250.87788}, {"ts": 1775547300000, "open": 0.03298, "high": 0.03298, "low": 0.03286, "close": 0.0329, "volume": 333248.0, "quote_volume": 10972.08138, "trades": 116, "taker_buy_quote": 7236.94149}, {"ts": 1775547360000, "open": 0.03289, "high": 0.03289, "low": 0.03289, "close": 0.03289, "volume": 1824.0, "quote_volume": 59.99136, "trades": 3, "taker_buy_quote": 59.99136}, {"ts": 1775547420000, "open": 0.03289, "high": 0.03303, "low": 0.03289, "close": 0.03298, "volume": 140304.0, "quote_volume": 4625.69222, "trades": 87, "taker_buy_quote": 2897.90543}, {"ts": 1775547480000, "open": 0.033, "high": 0.0331, "low": 0.03297, "close": 0.03306, "volume": 176160.0, "quote_volume": 5814.83257, "trades": 65, "taker_buy_quote": 2077.15945}, {"ts": 1775547540000, "open": 0.03303, "high": 0.03303, "low": 0.03302, "close": 0.03302, "volume": 1544.0, "quote_volume": 50.9906, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775547600000, "open": 0.03301, "high": 0.03301, "low": 0.03293, "close": 0.03298, "volume": 31054.0, "quote_volume": 1023.1258, "trades": 21, "taker_buy_quote": 344.92822}, {"ts": 1775547660000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547720000, "open": 0.03299, "high": 0.03324, "low": 0.03299, "close": 0.03321, "volume": 50106.0, "quote_volume": 1658.49454, "trades": 45, "taker_buy_quote": 1598.84938}, {"ts": 1775547780000, "open": 0.03321, "high": 0.03333, "low": 0.03308, "close": 0.03312, "volume": 113456.0, "quote_volume": 3765.48413, "trades": 56, "taker_buy_quote": 1233.33366}, {"ts": 1775547840000, "open": 0.03309, "high": 0.03309, "low": 0.033, "close": 0.033, "volume": 18478.0, "quote_volume": 610.70974, "trades": 16, "taker_buy_quote": 226.37002}, {"ts": 1775547900000, "open": 0.03299, "high": 0.03312, "low": 0.03298, "close": 0.03312, "volume": 62309.0, "quote_volume": 2059.19813, "trades": 26, "taker_buy_quote": 2052.17172}, {"ts": 1775547960000, "open": 0.03313, "high": 0.03323, "low": 0.03313, "close": 0.03315, "volume": 19936.0, "quote_volume": 661.35448, "trades": 17, "taker_buy_quote": 445.22494}, {"ts": 1775548020000, "open": 0.03314, "high": 0.03317, "low": 0.0331, "close": 0.03317, "volume": 12315.0, "quote_volume": 407.91853, "trades": 11, "taker_buy_quote": 99.96272}, {"ts": 1775548080000, "open": 0.03317, "high": 0.0332, "low": 0.03317, "close": 0.0332, "volume": 4059.0, "quote_volume": 134.71489, "trades": 5, "taker_buy_quote": 22.03484}, {"ts": 1775548140000, "open": 0.0332, "high": 0.0332, "low": 0.0332, "close": 0.0332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548200000, "open": 0.03317, "high": 0.03317, "low": 0.03314, "close": 0.03314, "volume": 5078.0, "quote_volume": 168.36077, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775548260000, "open": 0.03314, "high": 0.03314, "low": 0.03309, "close": 0.03309, "volume": 20554.0, "quote_volume": 680.78586, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775548320000, "open": 0.03309, "high": 0.03309, "low": 0.03309, "close": 0.03309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548380000, "open": 0.03309, "high": 0.03309, "low": 0.03309, "close": 0.03309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548440000, "open": 0.03309, "high": 0.03312, "low": 0.03305, "close": 0.03312, "volume": 50101.0, "quote_volume": 1657.2676, "trades": 18, "taker_buy_quote": 681.83805}, {"ts": 1775548500000, "open": 0.03313, "high": 0.03322, "low": 0.03313, "close": 0.03322, "volume": 29459.0, "quote_volume": 976.76595, "trades": 21, "taker_buy_quote": 853.30721}, {"ts": 1775548560000, "open": 0.03322, "high": 0.03322, "low": 0.03322, "close": 0.03322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548620000, "open": 0.03319, "high": 0.03319, "low": 0.03319, "close": 0.03319, "volume": 218.0, "quote_volume": 7.23542, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775548680000, "open": 0.03318, "high": 0.03325, "low": 0.03313, "close": 0.03325, "volume": 128247.0, "quote_volume": 4254.22618, "trades": 35, "taker_buy_quote": 3496.00863}, {"ts": 1775548740000, "open": 0.03326, "high": 0.0333, "low": 0.03326, "close": 0.0333, "volume": 8451.0, "quote_volume": 281.27495, "trades": 9, "taker_buy_quote": 281.27495}, {"ts": 1775548800000, "open": 0.03326, "high": 0.03329, "low": 0.03323, "close": 0.03329, "volume": 14412.0, "quote_volume": 479.44396, "trades": 11, "taker_buy_quote": 299.84492}, {"ts": 1775548860000, "open": 0.03328, "high": 0.03346, "low": 0.03328, "close": 0.03346, "volume": 154101.0, "quote_volume": 5134.04019, "trades": 26, "taker_buy_quote": 5134.04019}, {"ts": 1775548920000, "open": 0.03341, "high": 0.03341, "low": 0.0333, "close": 0.0333, "volume": 82350.0, "quote_volume": 2746.46481, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775548980000, "open": 0.0333, "high": 0.0333, "low": 0.03318, "close": 0.03318, "volume": 34720.0, "quote_volume": 1154.80024, "trades": 24, "taker_buy_quote": 383.8065}, {"ts": 1775549040000, "open": 0.03322, "high": 0.0338, "low": 0.03322, "close": 0.03372, "volume": 854984.0, "quote_volume": 28622.65502, "trades": 175, "taker_buy_quote": 24620.36307}, {"ts": 1775549100000, "open": 0.03379, "high": 0.0344, "low": 0.03379, "close": 0.03419, "volume": 669812.0, "quote_volume": 22807.40397, "trades": 142, "taker_buy_quote": 16080.16368}, {"ts": 1775549160000, "open": 0.03418, "high": 0.03418, "low": 0.03393, "close": 0.03403, "volume": 165058.0, "quote_volume": 5617.68497, "trades": 58, "taker_buy_quote": 894.08876}, {"ts": 1775549220000, "open": 0.03399, "high": 0.03399, "low": 0.03384, "close": 0.03384, "volume": 55500.0, "quote_volume": 1885.97034, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775549280000, "open": 0.03386, "high": 0.03386, "low": 0.03365, "close": 0.03369, "volume": 171676.0, "quote_volume": 5797.89284, "trades": 45, "taker_buy_quote": 19.9167}, {"ts": 1775549340000, "open": 0.03369, "high": 0.03369, "low": 0.03366, "close": 0.03366, "volume": 123294.0, "quote_volume": 4152.97456, "trades": 8, "taker_buy_quote": 2104.4948}, {"ts": 1775549400000, "open": 0.03369, "high": 0.03369, "low": 0.03353, "close": 0.03354, "volume": 302147.0, "quote_volume": 10158.03071, "trades": 97, "taker_buy_quote": 3262.17447}, {"ts": 1775549460000, "open": 0.03353, "high": 0.03353, "low": 0.03324, "close": 0.03328, "volume": 173365.0, "quote_volume": 5789.42914, "trades": 146, "taker_buy_quote": 2260.32569}, {"ts": 1775549520000, "open": 0.03327, "high": 0.03329, "low": 0.03322, "close": 0.03322, "volume": 111723.0, "quote_volume": 3713.98106, "trades": 41, "taker_buy_quote": 1682.16778}, {"ts": 1775549580000, "open": 0.03322, "high": 0.03333, "low": 0.03322, "close": 0.03333, "volume": 19654.0, "quote_volume": 653.57571, "trades": 24, "taker_buy_quote": 653.57571}, {"ts": 1775549640000, "open": 0.03326, "high": 0.03342, "low": 0.03325, "close": 0.03342, "volume": 33536.0, "quote_volume": 1117.66773, "trades": 39, "taker_buy_quote": 1033.61971}, {"ts": 1775549700000, "open": 0.03343, "high": 0.03347, "low": 0.0334, "close": 0.0334, "volume": 17255.0, "quote_volume": 576.80668, "trades": 36, "taker_buy_quote": 576.80668}, {"ts": 1775549760000, "open": 0.0334, "high": 0.0334, "low": 0.03335, "close": 0.03339, "volume": 28614.0, "quote_volume": 955.18013, "trades": 17, "taker_buy_quote": 294.64382}, {"ts": 1775549820000, "open": 0.03335, "high": 0.03358, "low": 0.03335, "close": 0.03341, "volume": 187848.0, "quote_volume": 6279.15851, "trades": 72, "taker_buy_quote": 5888.40327}, {"ts": 1775549880000, "open": 0.03341, "high": 0.03341, "low": 0.03341, "close": 0.03341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549940000, "open": 0.03344, "high": 0.0336, "low": 0.03344, "close": 0.03357, "volume": 21928.0, "quote_volume": 735.96201, "trades": 29, "taker_buy_quote": 571.01243}, {"ts": 1775550000000, "open": 0.03357, "high": 0.03363, "low": 0.03339, "close": 0.03339, "volume": 54799.0, "quote_volume": 1839.54571, "trades": 44, "taker_buy_quote": 371.04066}, {"ts": 1775550060000, "open": 0.03339, "high": 0.03345, "low": 0.03335, "close": 0.0334, "volume": 171104.0, "quote_volume": 5708.01202, "trades": 28, "taker_buy_quote": 767.67991}, {"ts": 1775550120000, "open": 0.03339, "high": 0.03339, "low": 0.03339, "close": 0.03339, "volume": 598.0, "quote_volume": 19.96722, "trades": 1, "taker_buy_quote": 19.96722}, {"ts": 1775550180000, "open": 0.03341, "high": 0.03346, "low": 0.03336, "close": 0.0334, "volume": 22134.0, "quote_volume": 738.87948, "trades": 22, "taker_buy_quote": 253.49802}, {"ts": 1775550240000, "open": 0.03339, "high": 0.03339, "low": 0.03318, "close": 0.03319, "volume": 373295.0, "quote_volume": 12445.77616, "trades": 49, "taker_buy_quote": 120.61046}, {"ts": 1775550300000, "open": 0.03319, "high": 0.03319, "low": 0.03314, "close": 0.03314, "volume": 189105.0, "quote_volume": 6273.68166, "trades": 30, "taker_buy_quote": 2304.57996}, {"ts": 1775550360000, "open": 0.03315, "high": 0.03315, "low": 0.03309, "close": 0.03313, "volume": 59655.0, "quote_volume": 1975.09786, "trades": 20, "taker_buy_quote": 373.88297}, {"ts": 1775550420000, "open": 0.0331, "high": 0.0331, "low": 0.0331, "close": 0.0331, "volume": 6576.0, "quote_volume": 217.6656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775550480000, "open": 0.03309, "high": 0.03321, "low": 0.03309, "close": 0.03321, "volume": 32207.0, "quote_volume": 1066.80789, "trades": 31, "taker_buy_quote": 1061.28186}, {"ts": 1775550540000, "open": 0.03322, "high": 0.03323, "low": 0.03322, "close": 0.03323, "volume": 934.0, "quote_volume": 31.02914, "trades": 3, "taker_buy_quote": 31.02914}, {"ts": 1775550600000, "open": 0.03324, "high": 0.03331, "low": 0.03317, "close": 0.03323, "volume": 128199.0, "quote_volume": 4258.07782, "trades": 48, "taker_buy_quote": 3387.17012}, {"ts": 1775550660000, "open": 0.03324, "high": 0.03347, "low": 0.03324, "close": 0.0334, "volume": 101810.0, "quote_volume": 3398.28124, "trades": 60, "taker_buy_quote": 2612.25335}, {"ts": 1775550720000, "open": 0.0334, "high": 0.03352, "low": 0.0334, "close": 0.03352, "volume": 20291.0, "quote_volume": 679.19419, "trades": 19, "taker_buy_quote": 611.74533}, {"ts": 1775550780000, "open": 0.03349, "high": 0.0336, "low": 0.03349, "close": 0.0335, "volume": 53007.0, "quote_volume": 1777.81038, "trades": 42, "taker_buy_quote": 966.6063}, {"ts": 1775550840000, "open": 0.0335, "high": 0.0335, "low": 0.03332, "close": 0.03332, "volume": 46952.0, "quote_volume": 1568.90297, "trades": 29, "taker_buy_quote": 19.99114}, {"ts": 1775550900000, "open": 0.03331, "high": 0.03331, "low": 0.03326, "close": 0.03329, "volume": 21802.0, "quote_volume": 725.44287, "trades": 18, "taker_buy_quote": 356.72877}, {"ts": 1775550960000, "open": 0.03327, "high": 0.03327, "low": 0.03319, "close": 0.03319, "volume": 77640.0, "quote_volume": 2580.49818, "trades": 21, "taker_buy_quote": 11.11865}, {"ts": 1775551020000, "open": 0.03318, "high": 0.03318, "low": 0.03298, "close": 0.03304, "volume": 243156.0, "quote_volume": 8046.13014, "trades": 90, "taker_buy_quote": 2480.66266}, {"ts": 1775551080000, "open": 0.03304, "high": 0.03312, "low": 0.03302, "close": 0.03306, "volume": 39462.0, "quote_volume": 1305.4284, "trades": 34, "taker_buy_quote": 1288.86367}, {"ts": 1775551140000, "open": 0.03305, "high": 0.03308, "low": 0.03305, "close": 0.03305, "volume": 10469.0, "quote_volume": 346.15263, "trades": 12, "taker_buy_quote": 340.63328}, {"ts": 1775551200000, "open": 0.03305, "high": 0.0331, "low": 0.03305, "close": 0.0331, "volume": 4595.0, "quote_volume": 151.95689, "trades": 11, "taker_buy_quote": 151.95689}, {"ts": 1775551260000, "open": 0.03308, "high": 0.03308, "low": 0.03306, "close": 0.03308, "volume": 3878.0, "quote_volume": 128.27923, "trades": 6, "taker_buy_quote": 19.98032}, {"ts": 1775551320000, "open": 0.03306, "high": 0.03306, "low": 0.03305, "close": 0.03305, "volume": 590.0, "quote_volume": 19.50373, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775551380000, "open": 0.03305, "high": 0.03315, "low": 0.03301, "close": 0.03306, "volume": 96585.0, "quote_volume": 3193.43667, "trades": 71, "taker_buy_quote": 2389.31511}, {"ts": 1775551440000, "open": 0.03306, "high": 0.03312, "low": 0.03306, "close": 0.03312, "volume": 44966.0, "quote_volume": 1487.55341, "trades": 19, "taker_buy_quote": 1487.55341}, {"ts": 1775551500000, "open": 0.03313, "high": 0.03314, "low": 0.03313, "close": 0.03313, "volume": 2268.0, "quote_volume": 75.1405, "trades": 5, "taker_buy_quote": 75.1405}, {"ts": 1775551560000, "open": 0.03311, "high": 0.03317, "low": 0.03311, "close": 0.03317, "volume": 15706.0, "quote_volume": 520.69859, "trades": 10, "taker_buy_quote": 498.44867}, {"ts": 1775551620000, "open": 0.03313, "high": 0.03317, "low": 0.0331, "close": 0.0331, "volume": 7828.0, "quote_volume": 259.51664, "trades": 8, "taker_buy_quote": 140.97657}, {"ts": 1775551680000, "open": 0.0331, "high": 0.03323, "low": 0.03304, "close": 0.03318, "volume": 323501.0, "quote_volume": 10717.60343, "trades": 88, "taker_buy_quote": 9388.75403}, {"ts": 1775551740000, "open": 0.03321, "high": 0.03327, "low": 0.03313, "close": 0.03317, "volume": 55129.0, "quote_volume": 1830.78654, "trades": 30, "taker_buy_quote": 1493.40854}, {"ts": 1775551800000, "open": 0.03316, "high": 0.03316, "low": 0.03316, "close": 0.03316, "volume": 842.0, "quote_volume": 27.92072, "trades": 3, "taker_buy_quote": 27.92072}, {"ts": 1775551860000, "open": 0.03315, "high": 0.03317, "low": 0.03309, "close": 0.03309, "volume": 28610.0, "quote_volume": 947.64717, "trades": 20, "taker_buy_quote": 99.138}, {"ts": 1775551920000, "open": 0.03309, "high": 0.03309, "low": 0.03307, "close": 0.03309, "volume": 33788.0, "quote_volume": 1117.96483, "trades": 12, "taker_buy_quote": 97.93432}, {"ts": 1775551980000, "open": 0.03309, "high": 0.03314, "low": 0.03307, "close": 0.03314, "volume": 41786.0, "quote_volume": 1383.52838, "trades": 18, "taker_buy_quote": 1200.32058}, {"ts": 1775552040000, "open": 0.03315, "high": 0.03322, "low": 0.03313, "close": 0.03318, "volume": 47822.0, "quote_volume": 1586.46915, "trades": 40, "taker_buy_quote": 1417.93675}, {"ts": 1775552100000, "open": 0.03318, "high": 0.03344, "low": 0.03317, "close": 0.03343, "volume": 390917.0, "quote_volume": 13025.67402, "trades": 224, "taker_buy_quote": 10239.41527}, {"ts": 1775552160000, "open": 0.0334, "high": 0.0334, "low": 0.03336, "close": 0.03336, "volume": 10629.0, "quote_volume": 354.63722, "trades": 10, "taker_buy_quote": 14.42016}, {"ts": 1775552220000, "open": 0.03336, "high": 0.03336, "low": 0.03317, "close": 0.03321, "volume": 72762.0, "quote_volume": 2417.94128, "trades": 54, "taker_buy_quote": 1190.02689}, {"ts": 1775552280000, "open": 0.03321, "high": 0.03326, "low": 0.03321, "close": 0.03322, "volume": 17993.0, "quote_volume": 597.67965, "trades": 12, "taker_buy_quote": 597.67965}, {"ts": 1775552340000, "open": 0.03322, "high": 0.03322, "low": 0.03322, "close": 0.03322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552400000, "open": 0.03322, "high": 0.03326, "low": 0.0332, "close": 0.0332, "volume": 13020.0, "quote_volume": 432.52346, "trades": 13, "taker_buy_quote": 195.94196}, {"ts": 1775552460000, "open": 0.03323, "high": 0.03324, "low": 0.03323, "close": 0.03324, "volume": 4793.0, "quote_volume": 159.30477, "trades": 5, "taker_buy_quote": 159.30477}, {"ts": 1775552520000, "open": 0.03323, "high": 0.03325, "low": 0.03316, "close": 0.03321, "volume": 42166.0, "quote_volume": 1399.93084, "trades": 24, "taker_buy_quote": 423.23548}, {"ts": 1775552580000, "open": 0.03318, "high": 0.03326, "low": 0.03312, "close": 0.03326, "volume": 25233.0, "quote_volume": 837.33843, "trades": 27, "taker_buy_quote": 440.63936}, {"ts": 1775552640000, "open": 0.03322, "high": 0.03322, "low": 0.03322, "close": 0.03322, "volume": 2615.0, "quote_volume": 86.8703, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775552700000, "open": 0.03323, "high": 0.03325, "low": 0.0332, "close": 0.0332, "volume": 12549.0, "quote_volume": 416.81173, "trades": 25, "taker_buy_quote": 11.36798}, {"ts": 1775552760000, "open": 0.0332, "high": 0.0332, "low": 0.0332, "close": 0.0332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552820000, "open": 0.0332, "high": 0.0332, "low": 0.03316, "close": 0.03317, "volume": 24566.0, "quote_volume": 815.43692, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775552880000, "open": 0.03316, "high": 0.03317, "low": 0.03315, "close": 0.03317, "volume": 8672.0, "quote_volume": 287.6481, "trades": 4, "taker_buy_quote": 281.34794}, {"ts": 1775552940000, "open": 0.03319, "high": 0.03322, "low": 0.03319, "close": 0.03319, "volume": 20991.0, "quote_volume": 697.01955, "trades": 9, "taker_buy_quote": 647.03541}, {"ts": 1775553000000, "open": 0.03322, "high": 0.03322, "low": 0.03322, "close": 0.03322, "volume": 1322.0, "quote_volume": 43.91684, "trades": 2, "taker_buy_quote": 43.91684}, {"ts": 1775553060000, "open": 0.0332, "high": 0.03322, "low": 0.03318, "close": 0.03318, "volume": 6937.0, "quote_volume": 230.3021, "trades": 9, "taker_buy_quote": 16.4439}, {"ts": 1775553120000, "open": 0.03318, "high": 0.03326, "low": 0.03318, "close": 0.03324, "volume": 90640.0, "quote_volume": 3009.81191, "trades": 22, "taker_buy_quote": 2390.12725}, {"ts": 1775553180000, "open": 0.03324, "high": 0.03324, "low": 0.03324, "close": 0.03324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553240000, "open": 0.0332, "high": 0.0332, "low": 0.03312, "close": 0.03315, "volume": 21985.0, "quote_volume": 728.88009, "trades": 27, "taker_buy_quote": 193.56285}, {"ts": 1775553300000, "open": 0.03313, "high": 0.03316, "low": 0.03311, "close": 0.03316, "volume": 51458.0, "quote_volume": 1705.21093, "trades": 33, "taker_buy_quote": 1048.28154}, {"ts": 1775553360000, "open": 0.03312, "high": 0.03316, "low": 0.03312, "close": 0.03316, "volume": 37637.0, "quote_volume": 1247.81759, "trades": 15, "taker_buy_quote": 1026.99836}, {"ts": 1775553420000, "open": 0.03316, "high": 0.03317, "low": 0.03314, "close": 0.03314, "volume": 75396.0, "quote_volume": 2499.44021, "trades": 40, "taker_buy_quote": 1403.96601}, {"ts": 1775553480000, "open": 0.03313, "high": 0.03315, "low": 0.03283, "close": 0.03283, "volume": 204822.0, "quote_volume": 6760.62589, "trades": 72, "taker_buy_quote": 444.47292}, {"ts": 1775553540000, "open": 0.03283, "high": 0.03283, "low": 0.03283, "close": 0.03283, "volume": 9693.0, "quote_volume": 318.22119, "trades": 7, "taker_buy_quote": 318.22119}, {"ts": 1775553600000, "open": 0.03283, "high": 0.03285, "low": 0.03283, "close": 0.03283, "volume": 2144.0, "quote_volume": 70.39237, "trades": 5, "taker_buy_quote": 70.39237}, {"ts": 1775553660000, "open": 0.03285, "high": 0.03287, "low": 0.03274, "close": 0.03277, "volume": 173602.0, "quote_volume": 5694.27929, "trades": 114, "taker_buy_quote": 1941.65473}, {"ts": 1775553720000, "open": 0.03285, "high": 0.03287, "low": 0.0328, "close": 0.0328, "volume": 12614.0, "quote_volume": 414.11271, "trades": 17, "taker_buy_quote": 214.21737}, {"ts": 1775553780000, "open": 0.03282, "high": 0.03285, "low": 0.0328, "close": 0.03281, "volume": 15457.0, "quote_volume": 507.16473, "trades": 21, "taker_buy_quote": 497.97737}, {"ts": 1775553840000, "open": 0.03281, "high": 0.03281, "low": 0.03281, "close": 0.03281, "volume": 8884.0, "quote_volume": 291.48404, "trades": 6, "taker_buy_quote": 291.48404}, {"ts": 1775553900000, "open": 0.0328, "high": 0.0328, "low": 0.03279, "close": 0.03279, "volume": 1007.0, "quote_volume": 33.02009, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775553960000, "open": 0.0328, "high": 0.03281, "low": 0.0328, "close": 0.03281, "volume": 1465.0, "quote_volume": 48.06056, "trades": 2, "taker_buy_quote": 48.06056}, {"ts": 1775554020000, "open": 0.0328, "high": 0.03286, "low": 0.03278, "close": 0.03284, "volume": 15406.0, "quote_volume": 505.7618, "trades": 16, "taker_buy_quote": 492.6498}, {"ts": 1775554080000, "open": 0.03283, "high": 0.03284, "low": 0.03276, "close": 0.03278, "volume": 44690.0, "quote_volume": 1465.99389, "trades": 23, "taker_buy_quote": 393.8815}, {"ts": 1775554140000, "open": 0.03279, "high": 0.03281, "low": 0.03279, "close": 0.03281, "volume": 19001.0, "quote_volume": 623.36106, "trades": 9, "taker_buy_quote": 623.36106}, {"ts": 1775554200000, "open": 0.03278, "high": 0.03278, "low": 0.03278, "close": 0.03278, "volume": 288.0, "quote_volume": 9.44064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775554260000, "open": 0.03278, "high": 0.03278, "low": 0.03278, "close": 0.03278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554320000, "open": 0.03281, "high": 0.03282, "low": 0.03281, "close": 0.03282, "volume": 14694.0, "quote_volume": 482.19869, "trades": 4, "taker_buy_quote": 482.19869}, {"ts": 1775554380000, "open": 0.03281, "high": 0.03283, "low": 0.0328, "close": 0.03283, "volume": 25925.0, "quote_volume": 850.78653, "trades": 10, "taker_buy_quote": 825.76013}, {"ts": 1775554440000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 2945.0, "quote_volume": 96.6549, "trades": 2, "taker_buy_quote": 96.6549}, {"ts": 1775554500000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 3629.0, "quote_volume": 119.10378, "trades": 2, "taker_buy_quote": 119.10378}, {"ts": 1775554560000, "open": 0.03283, "high": 0.03283, "low": 0.03267, "close": 0.0327, "volume": 131459.0, "quote_volume": 4308.80568, "trades": 48, "taker_buy_quote": 94.16127}, {"ts": 1775554620000, "open": 0.03272, "high": 0.03272, "low": 0.03272, "close": 0.03272, "volume": 1458.0, "quote_volume": 47.70576, "trades": 1, "taker_buy_quote": 47.70576}, {"ts": 1775554680000, "open": 0.03273, "high": 0.03273, "low": 0.0327, "close": 0.0327, "volume": 13744.0, "quote_volume": 449.65584, "trades": 10, "taker_buy_quote": 244.1658}, {"ts": 1775554740000, "open": 0.03273, "high": 0.03282, "low": 0.03273, "close": 0.03275, "volume": 58943.0, "quote_volume": 1930.60598, "trades": 27, "taker_buy_quote": 853.46532}, {"ts": 1775554800000, "open": 0.03277, "high": 0.03282, "low": 0.03275, "close": 0.03275, "volume": 54806.0, "quote_volume": 1795.65697, "trades": 17, "taker_buy_quote": 408.16757}, {"ts": 1775554860000, "open": 0.03278, "high": 0.03278, "low": 0.03269, "close": 0.03277, "volume": 89138.0, "quote_volume": 2917.24101, "trades": 40, "taker_buy_quote": 629.86099}, {"ts": 1775554920000, "open": 0.03278, "high": 0.03281, "low": 0.03274, "close": 0.03276, "volume": 19269.0, "quote_volume": 631.53919, "trades": 17, "taker_buy_quote": 425.14615}, {"ts": 1775554980000, "open": 0.03278, "high": 0.03278, "low": 0.03272, "close": 0.03272, "volume": 3623.0, "quote_volume": 118.62358, "trades": 6, "taker_buy_quote": 28.05968}, {"ts": 1775555040000, "open": 0.03271, "high": 0.03271, "low": 0.0327, "close": 0.0327, "volume": 338.0, "quote_volume": 11.05429, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775555100000, "open": 0.03269, "high": 0.03269, "low": 0.03269, "close": 0.03269, "volume": 169.0, "quote_volume": 5.52461, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555160000, "open": 0.03268, "high": 0.03268, "low": 0.03265, "close": 0.03265, "volume": 5961.0, "quote_volume": 194.76396, "trades": 5, "taker_buy_quote": 138.53052}, {"ts": 1775555220000, "open": 0.03267, "high": 0.03267, "low": 0.03266, "close": 0.03266, "volume": 81232.0, "quote_volume": 2653.2302, "trades": 6, "taker_buy_quote": 2550.3512}, {"ts": 1775555280000, "open": 0.03266, "high": 0.03271, "low": 0.03266, "close": 0.03271, "volume": 60538.0, "quote_volume": 1977.43279, "trades": 13, "taker_buy_quote": 1977.43279}, {"ts": 1775555340000, "open": 0.0327, "high": 0.03271, "low": 0.03269, "close": 0.03269, "volume": 14670.0, "quote_volume": 479.63082, "trades": 5, "taker_buy_quote": 429.22284}, {"ts": 1775555400000, "open": 0.03269, "high": 0.03271, "low": 0.03268, "close": 0.03271, "volume": 23534.0, "quote_volume": 769.46316, "trades": 16, "taker_buy_quote": 769.46316}, {"ts": 1775555460000, "open": 0.0327, "high": 0.03278, "low": 0.0327, "close": 0.03278, "volume": 31104.0, "quote_volume": 1017.94899, "trades": 16, "taker_buy_quote": 1017.94899}, {"ts": 1775555520000, "open": 0.03275, "high": 0.03277, "low": 0.03272, "close": 0.03277, "volume": 30549.0, "quote_volume": 1000.28474, "trades": 19, "taker_buy_quote": 834.97321}, {"ts": 1775555580000, "open": 0.03278, "high": 0.03281, "low": 0.03278, "close": 0.0328, "volume": 11973.0, "quote_volume": 392.72502, "trades": 8, "taker_buy_quote": 392.72502}, {"ts": 1775555640000, "open": 0.03281, "high": 0.03281, "low": 0.03281, "close": 0.03281, "volume": 5329.0, "quote_volume": 174.84449, "trades": 2, "taker_buy_quote": 174.84449}, {"ts": 1775555700000, "open": 0.03281, "high": 0.03283, "low": 0.03281, "close": 0.03283, "volume": 10150.0, "quote_volume": 333.19404, "trades": 9, "taker_buy_quote": 333.19404}, {"ts": 1775555760000, "open": 0.03282, "high": 0.03286, "low": 0.03282, "close": 0.03286, "volume": 27572.0, "quote_volume": 905.76956, "trades": 13, "taker_buy_quote": 905.76956}, {"ts": 1775555820000, "open": 0.03283, "high": 0.03283, "low": 0.03278, "close": 0.03281, "volume": 33378.0, "quote_volume": 1095.45309, "trades": 16, "taker_buy_quote": 58.76271}, {"ts": 1775555880000, "open": 0.03281, "high": 0.03283, "low": 0.03281, "close": 0.03283, "volume": 3999.0, "quote_volume": 131.25999, "trades": 2, "taker_buy_quote": 131.25999}, {"ts": 1775555940000, "open": 0.03278, "high": 0.03278, "low": 0.03273, "close": 0.03276, "volume": 50731.0, "quote_volume": 1661.78913, "trades": 23, "taker_buy_quote": 453.30012}, {"ts": 1775556000000, "open": 0.03276, "high": 0.03276, "low": 0.03276, "close": 0.03276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556060000, "open": 0.03279, "high": 0.03279, "low": 0.03275, "close": 0.03275, "volume": 6183.0, "quote_volume": 202.6006, "trades": 4, "taker_buy_quote": 51.87378}, {"ts": 1775556120000, "open": 0.03274, "high": 0.03274, "low": 0.03274, "close": 0.03274, "volume": 629.0, "quote_volume": 20.59346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775556180000, "open": 0.03274, "high": 0.03274, "low": 0.03274, "close": 0.03274, "volume": 312.0, "quote_volume": 10.21488, "trades": 1, "taker_buy_quote": 10.21488}, {"ts": 1775556240000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 1833.0, "quote_volume": 59.99409, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775556300000, "open": 0.03273, "high": 0.03277, "low": 0.03273, "close": 0.03276, "volume": 26375.0, "quote_volume": 863.61872, "trades": 13, "taker_buy_quote": 799.56611}, {"ts": 1775556360000, "open": 0.03277, "high": 0.03277, "low": 0.03274, "close": 0.03274, "volume": 2926.0, "quote_volume": 95.87998, "trades": 4, "taker_buy_quote": 90.37966}, {"ts": 1775556420000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 3267.0, "quote_volume": 106.92891, "trades": 2, "taker_buy_quote": 74.23164}, {"ts": 1775556480000, "open": 0.03273, "high": 0.03276, "low": 0.03266, "close": 0.03266, "volume": 27388.0, "quote_volume": 895.62009, "trades": 16, "taker_buy_quote": 154.90816}, {"ts": 1775556540000, "open": 0.03266, "high": 0.03266, "low": 0.0324, "close": 0.03244, "volume": 281937.0, "quote_volume": 9160.57394, "trades": 135, "taker_buy_quote": 2864.54773}, {"ts": 1775556600000, "open": 0.03244, "high": 0.03247, "low": 0.03236, "close": 0.03236, "volume": 256957.0, "quote_volume": 8323.61111, "trades": 170, "taker_buy_quote": 5943.79077}, {"ts": 1775556660000, "open": 0.03236, "high": 0.0324, "low": 0.03228, "close": 0.03228, "volume": 235359.0, "quote_volume": 7616.3175, "trades": 77, "taker_buy_quote": 5769.33248}, {"ts": 1775556720000, "open": 0.03228, "high": 0.03246, "low": 0.03226, "close": 0.03246, "volume": 130352.0, "quote_volume": 4219.49199, "trades": 67, "taker_buy_quote": 3568.62686}, {"ts": 1775556780000, "open": 0.03241, "high": 0.03241, "low": 0.03204, "close": 0.03219, "volume": 293950.0, "quote_volume": 9469.40953, "trades": 130, "taker_buy_quote": 2847.87016}, {"ts": 1775556840000, "open": 0.03219, "high": 0.03219, "low": 0.03216, "close": 0.03218, "volume": 9265.0, "quote_volume": 298.10312, "trades": 17, "taker_buy_quote": 152.90581}, {"ts": 1775556900000, "open": 0.03218, "high": 0.03228, "low": 0.03218, "close": 0.03225, "volume": 25477.0, "quote_volume": 821.41917, "trades": 26, "taker_buy_quote": 740.98835}, {"ts": 1775556960000, "open": 0.03228, "high": 0.03234, "low": 0.03228, "close": 0.03234, "volume": 42857.0, "quote_volume": 1385.35543, "trades": 14, "taker_buy_quote": 1385.35543}, {"ts": 1775557020000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 6600.0, "quote_volume": 213.048, "trades": 3, "taker_buy_quote": 36.54096}, {"ts": 1775557080000, "open": 0.03225, "high": 0.03234, "low": 0.03225, "close": 0.03227, "volume": 9859.0, "quote_volume": 318.29277, "trades": 18, "taker_buy_quote": 318.29277}, {"ts": 1775557140000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 725.0, "quote_volume": 23.39575, "trades": 3, "taker_buy_quote": 23.39575}, {"ts": 1775557200000, "open": 0.03225, "high": 0.03232, "low": 0.03225, "close": 0.03231, "volume": 254267.0, "quote_volume": 8205.81562, "trades": 22, "taker_buy_quote": 8178.81537}, {"ts": 1775557260000, "open": 0.0323, "high": 0.03244, "low": 0.0323, "close": 0.03244, "volume": 22603.0, "quote_volume": 732.32939, "trades": 31, "taker_buy_quote": 410.38759}, {"ts": 1775557320000, "open": 0.03246, "high": 0.03248, "low": 0.03243, "close": 0.03244, "volume": 42953.0, "quote_volume": 1393.38356, "trades": 19, "taker_buy_quote": 428.68835}, {"ts": 1775557380000, "open": 0.03241, "high": 0.03243, "low": 0.03231, "close": 0.03232, "volume": 29241.0, "quote_volume": 946.87913, "trades": 15, "taker_buy_quote": 143.20738}, {"ts": 1775557440000, "open": 0.03231, "high": 0.03231, "low": 0.03224, "close": 0.03225, "volume": 21625.0, "quote_volume": 697.68899, "trades": 28, "taker_buy_quote": 419.85411}, {"ts": 1775557500000, "open": 0.0323, "high": 0.03234, "low": 0.03222, "close": 0.03227, "volume": 23624.0, "quote_volume": 762.96775, "trades": 27, "taker_buy_quote": 412.08571}, {"ts": 1775557560000, "open": 0.03224, "high": 0.03229, "low": 0.0321, "close": 0.03221, "volume": 48617.0, "quote_volume": 1563.96443, "trades": 56, "taker_buy_quote": 1177.78494}, {"ts": 1775557620000, "open": 0.03216, "high": 0.03217, "low": 0.03216, "close": 0.03217, "volume": 4009.0, "quote_volume": 128.95711, "trades": 5, "taker_buy_quote": 39.94272}, {"ts": 1775557680000, "open": 0.03212, "high": 0.03217, "low": 0.03208, "close": 0.03217, "volume": 46028.0, "quote_volume": 1477.68587, "trades": 12, "taker_buy_quote": 103.31974}, {"ts": 1775557740000, "open": 0.03216, "high": 0.03228, "low": 0.03214, "close": 0.03222, "volume": 13672.0, "quote_volume": 440.33408, "trades": 21, "taker_buy_quote": 440.33408}, {"ts": 1775557800000, "open": 0.03219, "high": 0.03219, "low": 0.03213, "close": 0.03213, "volume": 15416.0, "quote_volume": 496.04524, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775557860000, "open": 0.03213, "high": 0.03218, "low": 0.03207, "close": 0.03213, "volume": 49310.0, "quote_volume": 1584.19023, "trades": 25, "taker_buy_quote": 1312.41649}, {"ts": 1775557920000, "open": 0.03216, "high": 0.03232, "low": 0.03214, "close": 0.03232, "volume": 44710.0, "quote_volume": 1441.04166, "trades": 30, "taker_buy_quote": 1441.04166}, {"ts": 1775557980000, "open": 0.03224, "high": 0.03229, "low": 0.03218, "close": 0.03225, "volume": 10689.0, "quote_volume": 344.50157, "trades": 16, "taker_buy_quote": 320.12813}, {"ts": 1775558040000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 620.0, "quote_volume": 19.995, "trades": 1, "taker_buy_quote": 19.995}, {"ts": 1775558100000, "open": 0.03223, "high": 0.03224, "low": 0.03222, "close": 0.03224, "volume": 8315.0, "quote_volume": 268.04771, "trades": 15, "taker_buy_quote": 226.99943}, {"ts": 1775558160000, "open": 0.03224, "high": 0.03229, "low": 0.03224, "close": 0.03227, "volume": 1473.0, "quote_volume": 47.52132, "trades": 4, "taker_buy_quote": 47.52132}, {"ts": 1775558220000, "open": 0.0322, "high": 0.03223, "low": 0.03218, "close": 0.03223, "volume": 22679.0, "quote_volume": 730.70023, "trades": 13, "taker_buy_quote": 730.70023}, {"ts": 1775558280000, "open": 0.03225, "high": 0.03225, "low": 0.03218, "close": 0.03222, "volume": 115286.0, "quote_volume": 3714.26331, "trades": 72, "taker_buy_quote": 1342.65011}, {"ts": 1775558340000, "open": 0.03224, "high": 0.03227, "low": 0.032, "close": 0.03208, "volume": 324049.0, "quote_volume": 10393.08628, "trades": 81, "taker_buy_quote": 1391.9506}, {"ts": 1775558400000, "open": 0.03208, "high": 0.03214, "low": 0.03208, "close": 0.03209, "volume": 35524.0, "quote_volume": 1140.45387, "trades": 12, "taker_buy_quote": 345.71914}, {"ts": 1775558460000, "open": 0.03214, "high": 0.03219, "low": 0.03214, "close": 0.03219, "volume": 9614.0, "quote_volume": 309.11767, "trades": 14, "taker_buy_quote": 189.15253}, {"ts": 1775558520000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 716.0, "quote_volume": 23.04804, "trades": 1, "taker_buy_quote": 23.04804}, {"ts": 1775558580000, "open": 0.03219, "high": 0.03223, "low": 0.03219, "close": 0.03222, "volume": 28329.0, "quote_volume": 912.88342, "trades": 44, "taker_buy_quote": 580.65658}, {"ts": 1775558640000, "open": 0.03224, "high": 0.03224, "low": 0.03217, "close": 0.03223, "volume": 14279.0, "quote_volume": 459.94477, "trades": 11, "taker_buy_quote": 57.6917}, {"ts": 1775558700000, "open": 0.03224, "high": 0.03226, "low": 0.03224, "close": 0.03226, "volume": 6180.0, "quote_volume": 199.3094, "trades": 3, "taker_buy_quote": 199.3094}, {"ts": 1775558760000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558820000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 1902.0, "quote_volume": 61.35852, "trades": 4, "taker_buy_quote": 5.09708}, {"ts": 1775558880000, "open": 0.03227, "high": 0.03238, "low": 0.03227, "close": 0.03238, "volume": 92497.0, "quote_volume": 2987.96698, "trades": 23, "taker_buy_quote": 2884.4345}, {"ts": 1775558940000, "open": 0.03239, "high": 0.03239, "low": 0.03238, "close": 0.03238, "volume": 13721.0, "quote_volume": 444.32982, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775559000000, "open": 0.03237, "high": 0.03239, "low": 0.03229, "close": 0.03229, "volume": 32937.0, "quote_volume": 1066.22334, "trades": 21, "taker_buy_quote": 685.91845}, {"ts": 1775559060000, "open": 0.03234, "high": 0.03235, "low": 0.03234, "close": 0.03235, "volume": 1398.0, "quote_volume": 45.21662, "trades": 3, "taker_buy_quote": 45.21662}, {"ts": 1775559120000, "open": 0.03242, "high": 0.03242, "low": 0.03228, "close": 0.03231, "volume": 29514.0, "quote_volume": 954.82875, "trades": 28, "taker_buy_quote": 631.72169}, {"ts": 1775559180000, "open": 0.03231, "high": 0.03256, "low": 0.03231, "close": 0.03245, "volume": 85482.0, "quote_volume": 2774.63245, "trades": 57, "taker_buy_quote": 1957.14555}, {"ts": 1775559240000, "open": 0.03244, "high": 0.03249, "low": 0.03244, "close": 0.03249, "volume": 6321.0, "quote_volume": 205.27619, "trades": 4, "taker_buy_quote": 165.31011}, {"ts": 1775559300000, "open": 0.03254, "high": 0.03254, "low": 0.03254, "close": 0.03254, "volume": 614.0, "quote_volume": 19.97956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775559360000, "open": 0.03256, "high": 0.03257, "low": 0.03255, "close": 0.03257, "volume": 9042.0, "quote_volume": 294.35778, "trades": 13, "taker_buy_quote": 56.24839}, {"ts": 1775559420000, "open": 0.03249, "high": 0.03249, "low": 0.0324, "close": 0.03246, "volume": 39622.0, "quote_volume": 1286.40818, "trades": 9, "taker_buy_quote": 14.99652}, {"ts": 1775559480000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559540000, "open": 0.03244, "high": 0.03247, "low": 0.03244, "close": 0.03246, "volume": 22606.0, "quote_volume": 733.60643, "trades": 5, "taker_buy_quote": 431.13587}, {"ts": 1775559600000, "open": 0.03243, "high": 0.03257, "low": 0.03243, "close": 0.03253, "volume": 37852.0, "quote_volume": 1229.63806, "trades": 10, "taker_buy_quote": 1115.79589}, {"ts": 1775559660000, "open": 0.03253, "high": 0.03253, "low": 0.03248, "close": 0.03251, "volume": 53107.0, "quote_volume": 1725.91925, "trades": 16, "taker_buy_quote": 764.0589}, {"ts": 1775559720000, "open": 0.03259, "high": 0.03267, "low": 0.03259, "close": 0.03267, "volume": 19530.0, "quote_volume": 637.55631, "trades": 12, "taker_buy_quote": 449.84264}, {"ts": 1775559780000, "open": 0.03268, "high": 0.03274, "low": 0.03268, "close": 0.03272, "volume": 26194.0, "quote_volume": 856.52462, "trades": 19, "taker_buy_quote": 771.14801}, {"ts": 1775559840000, "open": 0.03275, "high": 0.03277, "low": 0.03271, "close": 0.03277, "volume": 51643.0, "quote_volume": 1690.38547, "trades": 20, "taker_buy_quote": 176.80044}, {"ts": 1775559900000, "open": 0.03273, "high": 0.03278, "low": 0.03272, "close": 0.03278, "volume": 88046.0, "quote_volume": 2883.68436, "trades": 26, "taker_buy_quote": 1480.88153}, {"ts": 1775559960000, "open": 0.03279, "high": 0.03282, "low": 0.03274, "close": 0.03281, "volume": 72380.0, "quote_volume": 2371.77745, "trades": 16, "taker_buy_quote": 1294.82018}, {"ts": 1775560020000, "open": 0.03281, "high": 0.03281, "low": 0.03281, "close": 0.03281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560080000, "open": 0.03283, "high": 0.03283, "low": 0.03283, "close": 0.03283, "volume": 35151.0, "quote_volume": 1154.00733, "trades": 5, "taker_buy_quote": 1134.01386}, {"ts": 1775560140000, "open": 0.03292, "high": 0.03303, "low": 0.03287, "close": 0.03295, "volume": 35683.0, "quote_volume": 1176.40145, "trades": 19, "taker_buy_quote": 389.19159}, {"ts": 1775560200000, "open": 0.03291, "high": 0.03294, "low": 0.03281, "close": 0.03289, "volume": 96649.0, "quote_volume": 3175.85944, "trades": 32, "taker_buy_quote": 739.70675}, {"ts": 1775560260000, "open": 0.03288, "high": 0.03288, "low": 0.03288, "close": 0.03288, "volume": 438.0, "quote_volume": 14.40144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775560320000, "open": 0.03291, "high": 0.03292, "low": 0.03291, "close": 0.03292, "volume": 13139.0, "quote_volume": 432.49013, "trades": 3, "taker_buy_quote": 432.49013}, {"ts": 1775560380000, "open": 0.03296, "high": 0.03299, "low": 0.03295, "close": 0.03299, "volume": 33023.0, "quote_volume": 1088.70764, "trades": 7, "taker_buy_quote": 861.97869}, {"ts": 1775560440000, "open": 0.03304, "high": 0.03304, "low": 0.03297, "close": 0.03299, "volume": 52950.0, "quote_volume": 1747.53169, "trades": 9, "taker_buy_quote": 22.49222}, {"ts": 1775560500000, "open": 0.03295, "high": 0.03305, "low": 0.03292, "close": 0.03305, "volume": 59239.0, "quote_volume": 1954.56776, "trades": 39, "taker_buy_quote": 806.38421}, {"ts": 1775560560000, "open": 0.03307, "high": 0.03307, "low": 0.03296, "close": 0.03296, "volume": 82744.0, "quote_volume": 2733.95276, "trades": 13, "taker_buy_quote": 1184.00044}, {"ts": 1775560620000, "open": 0.033, "high": 0.03308, "low": 0.033, "close": 0.03308, "volume": 55847.0, "quote_volume": 1844.71576, "trades": 10, "taker_buy_quote": 1804.73736}, {"ts": 1775560680000, "open": 0.03307, "high": 0.03313, "low": 0.03296, "close": 0.03302, "volume": 57671.0, "quote_volume": 1906.86862, "trades": 19, "taker_buy_quote": 836.65904}, {"ts": 1775560740000, "open": 0.03302, "high": 0.03302, "low": 0.03302, "close": 0.03302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560800000, "open": 0.03302, "high": 0.03303, "low": 0.03302, "close": 0.03303, "volume": 1617.0, "quote_volume": 53.39741, "trades": 4, "taker_buy_quote": 13.44321}, {"ts": 1775560860000, "open": 0.03303, "high": 0.03303, "low": 0.03295, "close": 0.03295, "volume": 8306.0, "quote_volume": 274.01348, "trades": 8, "taker_buy_quote": 23.81463}, {"ts": 1775560920000, "open": 0.03295, "high": 0.03299, "low": 0.03295, "close": 0.03299, "volume": 36333.0, "quote_volume": 1198.55527, "trades": 11, "taker_buy_quote": 1198.55527}, {"ts": 1775560980000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561040000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561100000, "open": 0.033, "high": 0.033, "low": 0.03298, "close": 0.03298, "volume": 16358.0, "quote_volume": 539.54016, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775561160000, "open": 0.033, "high": 0.033, "low": 0.033, "close": 0.033, "volume": 5839.0, "quote_volume": 192.687, "trades": 1, "taker_buy_quote": 192.687}, {"ts": 1775561220000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 606.0, "quote_volume": 19.9677, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775561280000, "open": 0.03285, "high": 0.03288, "low": 0.03278, "close": 0.03286, "volume": 93715.0, "quote_volume": 3075.04071, "trades": 24, "taker_buy_quote": 923.97874}, {"ts": 1775561340000, "open": 0.03286, "high": 0.03293, "low": 0.03286, "close": 0.03293, "volume": 30856.0, "quote_volume": 1014.79019, "trades": 7, "taker_buy_quote": 1014.79019}, {"ts": 1775561400000, "open": 0.03293, "high": 0.03294, "low": 0.03289, "close": 0.03289, "volume": 28152.0, "quote_volume": 926.29852, "trades": 20, "taker_buy_quote": 43.93433}, {"ts": 1775561460000, "open": 0.03292, "high": 0.03298, "low": 0.03292, "close": 0.03298, "volume": 4788.0, "quote_volume": 157.65864, "trades": 5, "taker_buy_quote": 157.65864}, {"ts": 1775561520000, "open": 0.03301, "high": 0.03314, "low": 0.03295, "close": 0.03314, "volume": 35605.0, "quote_volume": 1175.06492, "trades": 34, "taker_buy_quote": 522.62915}, {"ts": 1775561580000, "open": 0.03314, "high": 0.03317, "low": 0.03314, "close": 0.03315, "volume": 22753.0, "quote_volume": 754.51509, "trades": 11, "taker_buy_quote": 473.70503}, {"ts": 1775561640000, "open": 0.03316, "high": 0.03316, "low": 0.0331, "close": 0.0331, "volume": 112263.0, "quote_volume": 3720.90162, "trades": 63, "taker_buy_quote": 0.0}, {"ts": 1775561700000, "open": 0.03314, "high": 0.03318, "low": 0.03308, "close": 0.03313, "volume": 57781.0, "quote_volume": 1915.8814, "trades": 22, "taker_buy_quote": 1017.17216}, {"ts": 1775561760000, "open": 0.03323, "high": 0.03323, "low": 0.03323, "close": 0.03323, "volume": 2666.0, "quote_volume": 88.59118, "trades": 2, "taker_buy_quote": 88.59118}, {"ts": 1775561820000, "open": 0.03323, "high": 0.03324, "low": 0.03317, "close": 0.03318, "volume": 22536.0, "quote_volume": 748.56458, "trades": 23, "taker_buy_quote": 422.85175}, {"ts": 1775561880000, "open": 0.03318, "high": 0.03318, "low": 0.03318, "close": 0.03318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561940000, "open": 0.03318, "high": 0.03318, "low": 0.03316, "close": 0.03316, "volume": 11487.0, "quote_volume": 380.93902, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775562000000, "open": 0.03317, "high": 0.03317, "low": 0.03304, "close": 0.03315, "volume": 69019.0, "quote_volume": 2286.3734, "trades": 23, "taker_buy_quote": 1499.96972}, {"ts": 1775562060000, "open": 0.03315, "high": 0.03317, "low": 0.03312, "close": 0.03317, "volume": 7319.0, "quote_volume": 242.48077, "trades": 7, "taker_buy_quote": 133.39411}, {"ts": 1775562120000, "open": 0.03319, "high": 0.03319, "low": 0.03313, "close": 0.03313, "volume": 34844.0, "quote_volume": 1156.41216, "trades": 8, "taker_buy_quote": 1056.57046}, {"ts": 1775562180000, "open": 0.03314, "high": 0.03314, "low": 0.03302, "close": 0.03304, "volume": 16330.0, "quote_volume": 540.32984, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775562240000, "open": 0.03297, "high": 0.03297, "low": 0.0329, "close": 0.0329, "volume": 9052.0, "quote_volume": 297.9828, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775562300000, "open": 0.03292, "high": 0.03292, "low": 0.0328, "close": 0.0328, "volume": 18395.0, "quote_volume": 604.61509, "trades": 16, "taker_buy_quote": 151.52423}, {"ts": 1775562360000, "open": 0.03283, "high": 0.03288, "low": 0.03283, "close": 0.03288, "volume": 7178.0, "quote_volume": 235.92935, "trades": 7, "taker_buy_quote": 235.92935}, {"ts": 1775562420000, "open": 0.0329, "high": 0.03301, "low": 0.03288, "close": 0.03294, "volume": 9234.0, "quote_volume": 304.1526, "trades": 12, "taker_buy_quote": 275.65968}, {"ts": 1775562480000, "open": 0.03294, "high": 0.03298, "low": 0.0329, "close": 0.0329, "volume": 41746.0, "quote_volume": 1375.4402, "trades": 7, "taker_buy_quote": 1168.1702}, {"ts": 1775562540000, "open": 0.03295, "high": 0.03295, "low": 0.03289, "close": 0.03289, "volume": 6188.0, "quote_volume": 203.85962, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775562600000, "open": 0.0329, "high": 0.03296, "low": 0.03289, "close": 0.03289, "volume": 12994.0, "quote_volume": 427.68997, "trades": 5, "taker_buy_quote": 119.74368}, {"ts": 1775562660000, "open": 0.03288, "high": 0.03288, "low": 0.03288, "close": 0.03288, "volume": 10286.0, "quote_volume": 338.20368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775562720000, "open": 0.03288, "high": 0.03288, "low": 0.03275, "close": 0.03275, "volume": 103637.0, "quote_volume": 3405.72178, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775562780000, "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 4586.0, "quote_volume": 150.4208, "trades": 1, "taker_buy_quote": 150.4208}, {"ts": 1775562840000, "open": 0.03286, "high": 0.03287, "low": 0.03286, "close": 0.03287, "volume": 10359.0, "quote_volume": 340.46883, "trades": 4, "taker_buy_quote": 340.46883}, {"ts": 1775562900000, "open": 0.03296, "high": 0.03296, "low": 0.03289, "close": 0.03289, "volume": 14132.0, "quote_volume": 465.12985, "trades": 6, "taker_buy_quote": 153.66707}, {"ts": 1775562960000, "open": 0.03294, "high": 0.03295, "low": 0.03292, "close": 0.03292, "volume": 38351.0, "quote_volume": 1262.98957, "trades": 9, "taker_buy_quote": 532.87038}, {"ts": 1775563020000, "open": 0.03289, "high": 0.03289, "low": 0.03284, "close": 0.03284, "volume": 12660.0, "quote_volume": 416.04525, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775563080000, "open": 0.03284, "high": 0.03287, "low": 0.03278, "close": 0.03287, "volume": 53967.0, "quote_volume": 1771.55525, "trades": 7, "taker_buy_quote": 767.75223}, {"ts": 1775563140000, "open": 0.03284, "high": 0.03289, "low": 0.03283, "close": 0.03289, "volume": 7923.0, "quote_volume": 260.34279, "trades": 4, "taker_buy_quote": 126.43055}, {"ts": 1775563200000, "open": 0.03285, "high": 0.03288, "low": 0.03276, "close": 0.03288, "volume": 99485.0, "quote_volume": 3265.35787, "trades": 17, "taker_buy_quote": 1976.34557}, {"ts": 1775563260000, "open": 0.03289, "high": 0.03291, "low": 0.03284, "close": 0.03291, "volume": 21410.0, "quote_volume": 703.65203, "trades": 10, "taker_buy_quote": 402.72564}, {"ts": 1775563320000, "open": 0.03288, "high": 0.03288, "low": 0.03274, "close": 0.03279, "volume": 124611.0, "quote_volume": 4087.65246, "trades": 32, "taker_buy_quote": 480.11073}, {"ts": 1775563380000, "open": 0.03277, "high": 0.03281, "low": 0.03277, "close": 0.03281, "volume": 29718.0, "quote_volume": 974.18486, "trades": 19, "taker_buy_quote": 638.29236}, {"ts": 1775563440000, "open": 0.0328, "high": 0.0328, "low": 0.03268, "close": 0.03269, "volume": 16120.0, "quote_volume": 528.36373, "trades": 25, "taker_buy_quote": 231.70021}, {"ts": 1775563500000, "open": 0.03267, "high": 0.03269, "low": 0.03264, "close": 0.03269, "volume": 15203.0, "quote_volume": 496.60577, "trades": 7, "taker_buy_quote": 139.82946}, {"ts": 1775563560000, "open": 0.03269, "high": 0.03269, "low": 0.03243, "close": 0.03247, "volume": 248683.0, "quote_volume": 8108.72961, "trades": 38, "taker_buy_quote": 630.69271}, {"ts": 1775563620000, "open": 0.03249, "high": 0.03252, "low": 0.03231, "close": 0.03231, "volume": 102222.0, "quote_volume": 3312.68325, "trades": 44, "taker_buy_quote": 1060.88352}, {"ts": 1775563680000, "open": 0.03238, "high": 0.0324, "low": 0.03233, "close": 0.03233, "volume": 16828.0, "quote_volume": 544.4661, "trades": 6, "taker_buy_quote": 108.20366}, {"ts": 1775563740000, "open": 0.03238, "high": 0.03239, "low": 0.03233, "close": 0.03237, "volume": 19587.0, "quote_volume": 633.66435, "trades": 11, "taker_buy_quote": 261.80552}, {"ts": 1775563800000, "open": 0.03233, "high": 0.03235, "low": 0.03233, "close": 0.03234, "volume": 12038.0, "quote_volume": 389.28244, "trades": 10, "taker_buy_quote": 201.8331}, {"ts": 1775563860000, "open": 0.03234, "high": 0.03237, "low": 0.03234, "close": 0.03236, "volume": 1569.0, "quote_volume": 50.76665, "trades": 3, "taker_buy_quote": 39.95841}, {"ts": 1775563920000, "open": 0.03236, "high": 0.03241, "low": 0.03236, "close": 0.03239, "volume": 17890.0, "quote_volume": 579.56264, "trades": 6, "taker_buy_quote": 504.65015}, {"ts": 1775563980000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 1527.0, "quote_volume": 49.49007, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775564040000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 225.0, "quote_volume": 7.2945, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775564100000, "open": 0.03244, "high": 0.03256, "low": 0.03244, "close": 0.03256, "volume": 48891.0, "quote_volume": 1588.40926, "trades": 15, "taker_buy_quote": 1588.40926}, {"ts": 1775564160000, "open": 0.03256, "high": 0.03256, "low": 0.03256, "close": 0.03256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564220000, "open": 0.03256, "high": 0.03256, "low": 0.03256, "close": 0.03256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564280000, "open": 0.0326, "high": 0.03262, "low": 0.03256, "close": 0.03256, "volume": 13808.0, "quote_volume": 450.03174, "trades": 6, "taker_buy_quote": 284.97642}, {"ts": 1775564340000, "open": 0.03256, "high": 0.03256, "low": 0.03256, "close": 0.03256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564400000, "open": 0.03258, "high": 0.03289, "low": 0.03258, "close": 0.03276, "volume": 249255.0, "quote_volume": 8155.38389, "trades": 59, "taker_buy_quote": 7179.22872}, {"ts": 1775564460000, "open": 0.03281, "high": 0.03281, "low": 0.03273, "close": 0.03281, "volume": 78759.0, "quote_volume": 2582.51382, "trades": 12, "taker_buy_quote": 1037.94435}, {"ts": 1775564520000, "open": 0.03285, "high": 0.03288, "low": 0.03277, "close": 0.03287, "volume": 21579.0, "quote_volume": 708.09623, "trades": 15, "taker_buy_quote": 14.00049}, {"ts": 1775564580000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564640000, "open": 0.03284, "high": 0.03284, "low": 0.03269, "close": 0.03269, "volume": 167131.0, "quote_volume": 5476.56263, "trades": 29, "taker_buy_quote": 1416.48082}, {"ts": 1775564700000, "open": 0.03267, "high": 0.03267, "low": 0.03265, "close": 0.03265, "volume": 72058.0, "quote_volume": 2352.70733, "trades": 12, "taker_buy_quote": 9.99702}, {"ts": 1775564760000, "open": 0.03265, "high": 0.03265, "low": 0.03247, "close": 0.03251, "volume": 171063.0, "quote_volume": 5581.71181, "trades": 23, "taker_buy_quote": 493.14928}, {"ts": 1775564820000, "open": 0.03248, "high": 0.03248, "low": 0.03246, "close": 0.03247, "volume": 24141.0, "quote_volume": 783.93967, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775564880000, "open": 0.03248, "high": 0.03252, "low": 0.0324, "close": 0.03247, "volume": 78063.0, "quote_volume": 2535.41016, "trades": 44, "taker_buy_quote": 1821.65592}, {"ts": 1775564940000, "open": 0.03249, "high": 0.03249, "low": 0.03239, "close": 0.03239, "volume": 16673.0, "quote_volume": 540.47931, "trades": 13, "taker_buy_quote": 59.94405}, {"ts": 1775565000000, "open": 0.03242, "high": 0.03242, "low": 0.03233, "close": 0.03235, "volume": 63738.0, "quote_volume": 2063.42671, "trades": 22, "taker_buy_quote": 242.0492}, {"ts": 1775565060000, "open": 0.03235, "high": 0.03249, "low": 0.0323, "close": 0.0323, "volume": 57273.0, "quote_volume": 1856.54726, "trades": 32, "taker_buy_quote": 449.74546}, {"ts": 1775565120000, "open": 0.0323, "high": 0.03232, "low": 0.03228, "close": 0.03232, "volume": 23573.0, "quote_volume": 761.73429, "trades": 7, "taker_buy_quote": 751.85661}, {"ts": 1775565180000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565240000, "open": 0.03229, "high": 0.03236, "low": 0.03229, "close": 0.03236, "volume": 18974.0, "quote_volume": 612.8716, "trades": 12, "taker_buy_quote": 167.5925}, {"ts": 1775565300000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565360000, "open": 0.03236, "high": 0.03244, "low": 0.03236, "close": 0.03241, "volume": 34783.0, "quote_volume": 1127.09771, "trades": 17, "taker_buy_quote": 953.27171}, {"ts": 1775565420000, "open": 0.03238, "high": 0.03239, "low": 0.03229, "close": 0.03239, "volume": 52821.0, "quote_volume": 1708.75856, "trades": 18, "taker_buy_quote": 590.91052}, {"ts": 1775565480000, "open": 0.03232, "high": 0.03238, "low": 0.03232, "close": 0.03238, "volume": 11678.0, "quote_volume": 378.00526, "trades": 6, "taker_buy_quote": 378.00526}, {"ts": 1775565540000, "open": 0.0323, "high": 0.0323, "low": 0.03229, "close": 0.03229, "volume": 8876.0, "quote_volume": 286.63754, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775565600000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565660000, "open": 0.03229, "high": 0.03235, "low": 0.03229, "close": 0.03235, "volume": 11662.0, "quote_volume": 377.0725, "trades": 6, "taker_buy_quote": 377.0725}, {"ts": 1775565720000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 866.0, "quote_volume": 27.98912, "trades": 2, "taker_buy_quote": 19.97376}, {"ts": 1775565780000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565840000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565900000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565960000, "open": 0.0323, "high": 0.0323, "low": 0.03224, "close": 0.03224, "volume": 18166.0, "quote_volume": 586.28983, "trades": 11, "taker_buy_quote": 59.4615}, {"ts": 1775566020000, "open": 0.03225, "high": 0.03231, "low": 0.03225, "close": 0.03229, "volume": 15607.0, "quote_volume": 504.07485, "trades": 12, "taker_buy_quote": 360.31977}, {"ts": 1775566080000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 4090.0, "quote_volume": 131.7389, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775566140000, "open": 0.03221, "high": 0.03221, "low": 0.03211, "close": 0.03211, "volume": 85041.0, "quote_volume": 2734.08021, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775566200000, "open": 0.03211, "high": 0.03212, "low": 0.03209, "close": 0.03209, "volume": 3443.0, "quote_volume": 110.51645, "trades": 6, "taker_buy_quote": 46.04764}, {"ts": 1775566260000, "open": 0.03208, "high": 0.03219, "low": 0.032, "close": 0.03209, "volume": 516744.0, "quote_volume": 16553.02432, "trades": 55, "taker_buy_quote": 10591.27053}, {"ts": 1775566320000, "open": 0.03207, "high": 0.03207, "low": 0.03202, "close": 0.03207, "volume": 60963.0, "quote_volume": 1954.51296, "trades": 16, "taker_buy_quote": 1145.19193}, {"ts": 1775566380000, "open": 0.03206, "high": 0.03209, "low": 0.03201, "close": 0.03204, "volume": 31975.0, "quote_volume": 1024.90367, "trades": 32, "taker_buy_quote": 1004.94275}, {"ts": 1775566440000, "open": 0.03206, "high": 0.03206, "low": 0.03197, "close": 0.03201, "volume": 22469.0, "quote_volume": 719.09863, "trades": 20, "taker_buy_quote": 359.90126}, {"ts": 1775566500000, "open": 0.03192, "high": 0.0321, "low": 0.03183, "close": 0.03192, "volume": 169321.0, "quote_volume": 5414.22338, "trades": 65, "taker_buy_quote": 3712.17345}, {"ts": 1775566560000, "open": 0.03191, "high": 0.03192, "low": 0.03176, "close": 0.0318, "volume": 66496.0, "quote_volume": 2118.75736, "trades": 50, "taker_buy_quote": 1613.60194}, {"ts": 1775566620000, "open": 0.03185, "high": 0.03189, "low": 0.03185, "close": 0.03189, "volume": 19588.0, "quote_volume": 624.63404, "trades": 4, "taker_buy_quote": 624.63404}, {"ts": 1775566680000, "open": 0.0319, "high": 0.03194, "low": 0.03188, "close": 0.03194, "volume": 12254.0, "quote_volume": 391.04352, "trades": 8, "taker_buy_quote": 168.3238}, {"ts": 1775566740000, "open": 0.03195, "high": 0.03195, "low": 0.0318, "close": 0.03181, "volume": 88904.0, "quote_volume": 2834.12234, "trades": 22, "taker_buy_quote": 1137.79992}, {"ts": 1775566800000, "open": 0.03181, "high": 0.03186, "low": 0.03178, "close": 0.03179, "volume": 46271.0, "quote_volume": 1471.38693, "trades": 24, "taker_buy_quote": 783.48341}, {"ts": 1775566860000, "open": 0.03179, "high": 0.03179, "low": 0.03178, "close": 0.03178, "volume": 6893.0, "quote_volume": 219.06836, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775566920000, "open": 0.03178, "high": 0.03178, "low": 0.03175, "close": 0.03175, "volume": 37027.0, "quote_volume": 1175.97786, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775566980000, "open": 0.03177, "high": 0.03198, "low": 0.03177, "close": 0.03194, "volume": 40698.0, "quote_volume": 1296.55279, "trades": 16, "taker_buy_quote": 1296.55279}, {"ts": 1775567040000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567100000, "open": 0.03194, "high": 0.03197, "low": 0.03188, "close": 0.03191, "volume": 15470.0, "quote_volume": 493.6018, "trades": 15, "taker_buy_quote": 134.04318}, {"ts": 1775567160000, "open": 0.03191, "high": 0.03191, "low": 0.03188, "close": 0.03188, "volume": 3967.0, "quote_volume": 126.50552, "trades": 3, "taker_buy_quote": 39.95132}, {"ts": 1775567220000, "open": 0.03193, "high": 0.03201, "low": 0.03193, "close": 0.03199, "volume": 93326.0, "quote_volume": 2984.70786, "trades": 22, "taker_buy_quote": 2860.05809}, {"ts": 1775567280000, "open": 0.03198, "high": 0.03198, "low": 0.03189, "close": 0.03196, "volume": 24469.0, "quote_volume": 781.87229, "trades": 17, "taker_buy_quote": 285.28699}, {"ts": 1775567340000, "open": 0.03189, "high": 0.03199, "low": 0.03189, "close": 0.03199, "volume": 33363.0, "quote_volume": 1067.16432, "trades": 11, "taker_buy_quote": 1055.17368}, {"ts": 1775567400000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 341.0, "quote_volume": 10.90859, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775567460000, "open": 0.03198, "high": 0.03198, "low": 0.03196, "close": 0.03197, "volume": 18694.0, "quote_volume": 597.80287, "trades": 6, "taker_buy_quote": 79.91875}, {"ts": 1775567520000, "open": 0.03197, "high": 0.03199, "low": 0.03196, "close": 0.03196, "volume": 10000.0, "quote_volume": 319.6625, "trades": 15, "taker_buy_quote": 319.6625}, {"ts": 1775567580000, "open": 0.03196, "high": 0.03199, "low": 0.03196, "close": 0.03198, "volume": 11516.0, "quote_volume": 368.30309, "trades": 16, "taker_buy_quote": 368.30309}, {"ts": 1775567640000, "open": 0.03198, "high": 0.032, "low": 0.03194, "close": 0.03197, "volume": 61989.0, "quote_volume": 1981.29441, "trades": 23, "taker_buy_quote": 1367.85291}, {"ts": 1775567700000, "open": 0.03195, "high": 0.03201, "low": 0.03194, "close": 0.03201, "volume": 40675.0, "quote_volume": 1300.75462, "trades": 13, "taker_buy_quote": 1279.92322}, {"ts": 1775567760000, "open": 0.03197, "high": 0.03203, "low": 0.03197, "close": 0.03198, "volume": 9457.0, "quote_volume": 302.52241, "trades": 19, "taker_buy_quote": 302.52241}, {"ts": 1775567820000, "open": 0.03198, "high": 0.03198, "low": 0.03187, "close": 0.03187, "volume": 50856.0, "quote_volume": 1624.0566, "trades": 44, "taker_buy_quote": 1472.04355}, {"ts": 1775567880000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567940000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 626.0, "quote_volume": 19.9694, "trades": 1, "taker_buy_quote": 19.9694}, {"ts": 1775568000000, "open": 0.03189, "high": 0.03192, "low": 0.03189, "close": 0.03192, "volume": 3198.0, "quote_volume": 102.06135, "trades": 2, "taker_buy_quote": 102.06135}, {"ts": 1775568060000, "open": 0.03191, "high": 0.03199, "low": 0.03188, "close": 0.03188, "volume": 26006.0, "quote_volume": 829.82438, "trades": 16, "taker_buy_quote": 111.92653}, {"ts": 1775568120000, "open": 0.03188, "high": 0.03188, "low": 0.03181, "close": 0.03182, "volume": 62284.0, "quote_volume": 1984.00753, "trades": 58, "taker_buy_quote": 1935.80497}, {"ts": 1775568180000, "open": 0.03181, "high": 0.03181, "low": 0.03178, "close": 0.0318, "volume": 12411.0, "quote_volume": 394.52844, "trades": 10, "taker_buy_quote": 150.74434}, {"ts": 1775568240000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 629.0, "quote_volume": 19.99591, "trades": 2, "taker_buy_quote": 19.99591}, {"ts": 1775568300000, "open": 0.0318, "high": 0.03181, "low": 0.0318, "close": 0.0318, "volume": 7740.0, "quote_volume": 246.18428, "trades": 6, "taker_buy_quote": 246.18428}, {"ts": 1775568360000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 1398.0, "quote_volume": 44.42844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775568420000, "open": 0.03178, "high": 0.0318, "low": 0.03166, "close": 0.03179, "volume": 53176.0, "quote_volume": 1688.23626, "trades": 30, "taker_buy_quote": 1033.32529}, {"ts": 1775568480000, "open": 0.03179, "high": 0.03181, "low": 0.03179, "close": 0.03181, "volume": 5856.0, "quote_volume": 186.2542, "trades": 6, "taker_buy_quote": 186.2542}, {"ts": 1775568540000, "open": 0.0318, "high": 0.03182, "low": 0.0318, "close": 0.03182, "volume": 8987.0, "quote_volume": 285.92866, "trades": 8, "taker_buy_quote": 285.92866}, {"ts": 1775568600000, "open": 0.03181, "high": 0.03184, "low": 0.03173, "close": 0.03181, "volume": 85067.0, "quote_volume": 2704.32972, "trades": 27, "taker_buy_quote": 835.17772}, {"ts": 1775568660000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 573.0, "quote_volume": 18.20994, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775568720000, "open": 0.03179, "high": 0.03183, "low": 0.03179, "close": 0.03183, "volume": 17747.0, "quote_volume": 564.76161, "trades": 10, "taker_buy_quote": 564.76161}, {"ts": 1775568780000, "open": 0.03183, "high": 0.03186, "low": 0.0318, "close": 0.0318, "volume": 41140.0, "quote_volume": 1309.00139, "trades": 22, "taker_buy_quote": 1208.83139}, {"ts": 1775568840000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 248.0, "quote_volume": 7.88392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775568900000, "open": 0.03178, "high": 0.03181, "low": 0.03177, "close": 0.03181, "volume": 7411.0, "quote_volume": 235.51292, "trades": 7, "taker_buy_quote": 59.94298}, {"ts": 1775568960000, "open": 0.03182, "high": 0.03205, "low": 0.03182, "close": 0.03202, "volume": 51338.0, "quote_volume": 1638.44207, "trades": 25, "taker_buy_quote": 1523.71345}, {"ts": 1775569020000, "open": 0.03199, "high": 0.03199, "low": 0.03194, "close": 0.03194, "volume": 29991.0, "quote_volume": 959.20387, "trades": 10, "taker_buy_quote": 42.07758}, {"ts": 1775569080000, "open": 0.03198, "high": 0.03202, "low": 0.03194, "close": 0.03198, "volume": 28468.0, "quote_volume": 910.26376, "trades": 9, "taker_buy_quote": 69.97774}, {"ts": 1775569140000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 625.0, "quote_volume": 19.99375, "trades": 1, "taker_buy_quote": 19.99375}, {"ts": 1775569200000, "open": 0.03196, "high": 0.03196, "low": 0.0319, "close": 0.0319, "volume": 6535.0, "quote_volume": 208.57818, "trades": 11, "taker_buy_quote": 192.43838}, {"ts": 1775569260000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569320000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569380000, "open": 0.0319, "high": 0.03193, "low": 0.0319, "close": 0.03191, "volume": 3765.0, "quote_volume": 120.18567, "trades": 4, "taker_buy_quote": 120.18567}, {"ts": 1775569440000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569500000, "open": 0.03187, "high": 0.0319, "low": 0.03184, "close": 0.0319, "volume": 11622.0, "quote_volume": 370.51059, "trades": 9, "taker_buy_quote": 280.39035}, {"ts": 1775569560000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569620000, "open": 0.03181, "high": 0.03186, "low": 0.03179, "close": 0.03181, "volume": 35591.0, "quote_volume": 1132.43773, "trades": 14, "taker_buy_quote": 930.46786}, {"ts": 1775569680000, "open": 0.03182, "high": 0.03199, "low": 0.03182, "close": 0.03191, "volume": 14837.0, "quote_volume": 472.57672, "trades": 11, "taker_buy_quote": 472.57672}, {"ts": 1775569740000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569800000, "open": 0.03192, "high": 0.03192, "low": 0.03189, "close": 0.03189, "volume": 864.0, "quote_volume": 27.56709, "trades": 3, "taker_buy_quote": 15.03432}, {"ts": 1775569860000, "open": 0.0319, "high": 0.03192, "low": 0.0319, "close": 0.03192, "volume": 1460.0, "quote_volume": 46.59068, "trades": 2, "taker_buy_quote": 46.59068}, {"ts": 1775569920000, "open": 0.03189, "high": 0.03189, "low": 0.03183, "close": 0.03183, "volume": 8302.0, "quote_volume": 264.67606, "trades": 7, "taker_buy_quote": 57.22773}, {"ts": 1775569980000, "open": 0.03183, "high": 0.03188, "low": 0.03178, "close": 0.03181, "volume": 121244.0, "quote_volume": 3858.49182, "trades": 18, "taker_buy_quote": 2823.64477}, {"ts": 1775570040000, "open": 0.03187, "high": 0.0319, "low": 0.03187, "close": 0.0319, "volume": 19708.0, "quote_volume": 628.49122, "trades": 5, "taker_buy_quote": 628.49122}, {"ts": 1775570100000, "open": 0.03189, "high": 0.03192, "low": 0.03189, "close": 0.03192, "volume": 13069.0, "quote_volume": 417.04772, "trades": 11, "taker_buy_quote": 417.04772}, {"ts": 1775570160000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 6832.0, "quote_volume": 217.80416, "trades": 2, "taker_buy_quote": 186.14732}, {"ts": 1775570220000, "open": 0.03188, "high": 0.03188, "low": 0.03182, "close": 0.03187, "volume": 31338.0, "quote_volume": 998.38109, "trades": 14, "taker_buy_quote": 261.76259}, {"ts": 1775570280000, "open": 0.03185, "high": 0.03189, "low": 0.03184, "close": 0.03188, "volume": 20767.0, "quote_volume": 661.88147, "trades": 15, "taker_buy_quote": 412.09652}, {"ts": 1775570340000, "open": 0.03189, "high": 0.03189, "low": 0.0318, "close": 0.03181, "volume": 71024.0, "quote_volume": 2260.71657, "trades": 17, "taker_buy_quote": 347.72648}, {"ts": 1775570400000, "open": 0.03178, "high": 0.03185, "low": 0.03178, "close": 0.03182, "volume": 44848.0, "quote_volume": 1426.59743, "trades": 60, "taker_buy_quote": 1426.59743}, {"ts": 1775570460000, "open": 0.0318, "high": 0.03189, "low": 0.0318, "close": 0.03187, "volume": 26122.0, "quote_volume": 831.5865, "trades": 16, "taker_buy_quote": 831.5865}, {"ts": 1775570520000, "open": 0.03189, "high": 0.03207, "low": 0.03189, "close": 0.03201, "volume": 18224.0, "quote_volume": 583.17704, "trades": 18, "taker_buy_quote": 583.17704}, {"ts": 1775570580000, "open": 0.03201, "high": 0.03207, "low": 0.03199, "close": 0.03204, "volume": 89127.0, "quote_volume": 2855.10784, "trades": 84, "taker_buy_quote": 1818.62208}, {"ts": 1775570640000, "open": 0.03204, "high": 0.03206, "low": 0.032, "close": 0.03206, "volume": 26055.0, "quote_volume": 835.06394, "trades": 29, "taker_buy_quote": 835.06394}, {"ts": 1775570700000, "open": 0.032, "high": 0.03208, "low": 0.032, "close": 0.03208, "volume": 8008.0, "quote_volume": 256.55197, "trades": 12, "taker_buy_quote": 210.54253}, {"ts": 1775570760000, "open": 0.03199, "high": 0.03209, "low": 0.03194, "close": 0.03205, "volume": 39546.0, "quote_volume": 1265.61878, "trades": 19, "taker_buy_quote": 791.16306}, {"ts": 1775570820000, "open": 0.03201, "high": 0.03215, "low": 0.03201, "close": 0.03206, "volume": 57576.0, "quote_volume": 1847.05348, "trades": 13, "taker_buy_quote": 1531.21798}, {"ts": 1775570880000, "open": 0.03202, "high": 0.03207, "low": 0.03202, "close": 0.03206, "volume": 19798.0, "quote_volume": 634.35972, "trades": 6, "taker_buy_quote": 634.35972}, {"ts": 1775570940000, "open": 0.03203, "high": 0.03206, "low": 0.03185, "close": 0.03185, "volume": 161654.0, "quote_volume": 5171.91848, "trades": 26, "taker_buy_quote": 19.98672}, {"ts": 1775571000000, "open": 0.03191, "high": 0.03191, "low": 0.03187, "close": 0.03187, "volume": 5309.0, "quote_volume": 169.21019, "trades": 4, "taker_buy_quote": 9.86019}, {"ts": 1775571060000, "open": 0.03187, "high": 0.03196, "low": 0.03187, "close": 0.03194, "volume": 127268.0, "quote_volume": 4063.7007, "trades": 41, "taker_buy_quote": 1240.89447}, {"ts": 1775571120000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 3981.0, "quote_volume": 127.27257, "trades": 1, "taker_buy_quote": 127.27257}, {"ts": 1775571180000, "open": 0.03194, "high": 0.03213, "low": 0.03194, "close": 0.03213, "volume": 77949.0, "quote_volume": 2495.61546, "trades": 27, "taker_buy_quote": 2163.91598}, {"ts": 1775571240000, "open": 0.03209, "high": 0.03209, "low": 0.03202, "close": 0.03202, "volume": 10238.0, "quote_volume": 328.12307, "trades": 12, "taker_buy_quote": 32.50717}, {"ts": 1775571300000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571360000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 624.0, "quote_volume": 19.9992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775571420000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 438.0, "quote_volume": 14.0379, "trades": 1, "taker_buy_quote": 14.0379}, {"ts": 1775571480000, "open": 0.03204, "high": 0.03204, "low": 0.032, "close": 0.032, "volume": 30481.0, "quote_volume": 975.41696, "trades": 5, "taker_buy_quote": 955.424}, {"ts": 1775571540000, "open": 0.03202, "high": 0.03202, "low": 0.03194, "close": 0.03194, "volume": 35963.0, "quote_volume": 1149.71142, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775571600000, "open": 0.03192, "high": 0.03204, "low": 0.03192, "close": 0.03198, "volume": 32219.0, "quote_volume": 1030.03375, "trades": 14, "taker_buy_quote": 934.04935}, {"ts": 1775571660000, "open": 0.03198, "high": 0.03198, "low": 0.03194, "close": 0.03197, "volume": 8756.0, "quote_volume": 279.71456, "trades": 6, "taker_buy_quote": 259.72706}, {"ts": 1775571720000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571780000, "open": 0.032, "high": 0.03203, "low": 0.03197, "close": 0.03203, "volume": 11044.0, "quote_volume": 353.54807, "trades": 8, "taker_buy_quote": 211.49409}, {"ts": 1775571840000, "open": 0.03204, "high": 0.03205, "low": 0.032, "close": 0.032, "volume": 29712.0, "quote_volume": 951.87157, "trades": 10, "taker_buy_quote": 630.6158}, {"ts": 1775571900000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571960000, "open": 0.03204, "high": 0.0321, "low": 0.03198, "close": 0.03203, "volume": 65695.0, "quote_volume": 2103.86401, "trades": 30, "taker_buy_quote": 819.46968}, {"ts": 1775572020000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 1027.0, "quote_volume": 32.88454, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775572080000, "open": 0.03203, "high": 0.03206, "low": 0.03203, "close": 0.03206, "volume": 17673.0, "quote_volume": 566.24385, "trades": 4, "taker_buy_quote": 549.29998}, {"ts": 1775572140000, "open": 0.03205, "high": 0.0321, "low": 0.03205, "close": 0.03205, "volume": 85186.0, "quote_volume": 2731.03174, "trades": 14, "taker_buy_quote": 2509.08694}, {"ts": 1775572200000, "open": 0.03204, "high": 0.03204, "low": 0.03202, "close": 0.03203, "volume": 20312.0, "quote_volume": 650.52184, "trades": 9, "taker_buy_quote": 186.96478}, {"ts": 1775572260000, "open": 0.03199, "high": 0.03199, "low": 0.03196, "close": 0.03196, "volume": 2639.0, "quote_volume": 84.39535, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775572320000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 15358.0, "quote_volume": 490.84168, "trades": 7, "taker_buy_quote": 480.3588}, {"ts": 1775572380000, "open": 0.03194, "high": 0.03205, "low": 0.03194, "close": 0.03203, "volume": 148820.0, "quote_volume": 4761.96476, "trades": 66, "taker_buy_quote": 3597.92487}, {"ts": 1775572440000, "open": 0.03202, "high": 0.03203, "low": 0.03199, "close": 0.03202, "volume": 83839.0, "quote_volume": 2684.67516, "trades": 47, "taker_buy_quote": 2594.87923}, {"ts": 1775572500000, "open": 0.03199, "high": 0.03199, "low": 0.03192, "close": 0.03196, "volume": 93795.0, "quote_volume": 2999.11247, "trades": 41, "taker_buy_quote": 1704.18485}, {"ts": 1775572560000, "open": 0.03198, "high": 0.03212, "low": 0.03197, "close": 0.03199, "volume": 34488.0, "quote_volume": 1104.54716, "trades": 41, "taker_buy_quote": 942.38445}, {"ts": 1775572620000, "open": 0.032, "high": 0.032, "low": 0.03199, "close": 0.032, "volume": 14589.0, "quote_volume": 466.79175, "trades": 17, "taker_buy_quote": 466.79175}, {"ts": 1775572680000, "open": 0.032, "high": 0.03207, "low": 0.032, "close": 0.03201, "volume": 10322.0, "quote_volume": 330.50219, "trades": 8, "taker_buy_quote": 322.40366}, {"ts": 1775572740000, "open": 0.032, "high": 0.032, "low": 0.03195, "close": 0.03196, "volume": 22780.0, "quote_volume": 728.39016, "trades": 7, "taker_buy_quote": 226.4998}, {"ts": 1775572800000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 5773.0, "quote_volume": 184.85146, "trades": 4, "taker_buy_quote": 19.98048}, {"ts": 1775572860000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572920000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 783.0, "quote_volume": 25.07166, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775572980000, "open": 0.03193, "high": 0.03196, "low": 0.03193, "close": 0.03194, "volume": 61328.0, "quote_volume": 1959.41412, "trades": 71, "taker_buy_quote": 1942.58701}, {"ts": 1775573040000, "open": 0.03194, "high": 0.03198, "low": 0.03192, "close": 0.03193, "volume": 75102.0, "quote_volume": 2399.43844, "trades": 75, "taker_buy_quote": 1819.98196}, {"ts": 1775573100000, "open": 0.03193, "high": 0.03202, "low": 0.03193, "close": 0.03198, "volume": 94567.0, "quote_volume": 3023.49249, "trades": 39, "taker_buy_quote": 2517.76048}, {"ts": 1775573160000, "open": 0.03196, "high": 0.03203, "low": 0.03195, "close": 0.03203, "volume": 17930.0, "quote_volume": 573.36324, "trades": 28, "taker_buy_quote": 573.36324}, {"ts": 1775573220000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573280000, "open": 0.03199, "high": 0.03199, "low": 0.03194, "close": 0.03194, "volume": 105544.0, "quote_volume": 3373.73417, "trades": 34, "taker_buy_quote": 1417.39804}, {"ts": 1775573340000, "open": 0.03195, "high": 0.03198, "low": 0.03195, "close": 0.03195, "volume": 2282.0, "quote_volume": 72.94086, "trades": 4, "taker_buy_quote": 72.94086}, {"ts": 1775573400000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573460000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573520000, "open": 0.03193, "high": 0.03193, "low": 0.03186, "close": 0.03186, "volume": 15421.0, "quote_volume": 491.74125, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775573580000, "open": 0.03185, "high": 0.03185, "low": 0.03168, "close": 0.03168, "volume": 85351.0, "quote_volume": 2714.20556, "trades": 21, "taker_buy_quote": 395.53138}, {"ts": 1775573640000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573700000, "open": 0.03171, "high": 0.03172, "low": 0.03171, "close": 0.03172, "volume": 2153.0, "quote_volume": 68.28686, "trades": 4, "taker_buy_quote": 68.28686}, {"ts": 1775573760000, "open": 0.03169, "high": 0.03171, "low": 0.03164, "close": 0.03165, "volume": 41728.0, "quote_volume": 1321.86685, "trades": 17, "taker_buy_quote": 210.22468}, {"ts": 1775573820000, "open": 0.03167, "high": 0.03172, "low": 0.03167, "close": 0.03167, "volume": 13711.0, "quote_volume": 434.44892, "trades": 6, "taker_buy_quote": 434.44892}, {"ts": 1775573880000, "open": 0.03165, "high": 0.03165, "low": 0.03138, "close": 0.0314, "volume": 197958.0, "quote_volume": 6239.04497, "trades": 65, "taker_buy_quote": 309.05403}, {"ts": 1775573940000, "open": 0.0314, "high": 0.03151, "low": 0.03137, "close": 0.03145, "volume": 95769.0, "quote_volume": 3008.99531, "trades": 34, "taker_buy_quote": 2077.03105}, {"ts": 1775574000000, "open": 0.03143, "high": 0.03153, "low": 0.03143, "close": 0.03153, "volume": 17264.0, "quote_volume": 543.39344, "trades": 9, "taker_buy_quote": 543.39344}, {"ts": 1775574060000, "open": 0.03151, "high": 0.03167, "low": 0.03151, "close": 0.03167, "volume": 17292.0, "quote_volume": 545.99613, "trades": 15, "taker_buy_quote": 508.71243}, {"ts": 1775574120000, "open": 0.03165, "high": 0.03188, "low": 0.03161, "close": 0.03188, "volume": 181004.0, "quote_volume": 5748.27077, "trades": 50, "taker_buy_quote": 5636.11849}, {"ts": 1775574180000, "open": 0.0318, "high": 0.03192, "low": 0.03177, "close": 0.03182, "volume": 70235.0, "quote_volume": 2234.86115, "trades": 25, "taker_buy_quote": 2204.74319}, {"ts": 1775574240000, "open": 0.03179, "high": 0.03286, "low": 0.03179, "close": 0.03286, "volume": 924947.0, "quote_volume": 29968.18786, "trades": 349, "taker_buy_quote": 24186.77939}, {"ts": 1775574300000, "open": 0.03281, "high": 0.03318, "low": 0.0324, "close": 0.03242, "volume": 1259047.0, "quote_volume": 41225.33663, "trades": 548, "taker_buy_quote": 17464.53596}, {"ts": 1775574360000, "open": 0.03241, "high": 0.03241, "low": 0.03191, "close": 0.03211, "volume": 335764.0, "quote_volume": 10770.36838, "trades": 143, "taker_buy_quote": 2321.92821}, {"ts": 1775574420000, "open": 0.03209, "high": 0.03227, "low": 0.03205, "close": 0.03219, "volume": 43546.0, "quote_volume": 1398.57161, "trades": 29, "taker_buy_quote": 1354.04818}, {"ts": 1775574480000, "open": 0.03219, "high": 0.03238, "low": 0.03203, "close": 0.03231, "volume": 462823.0, "quote_volume": 14906.97056, "trades": 177, "taker_buy_quote": 6846.87009}, {"ts": 1775574540000, "open": 0.03228, "high": 0.03259, "low": 0.03228, "close": 0.03244, "volume": 287350.0, "quote_volume": 9315.8022, "trades": 103, "taker_buy_quote": 5676.1355}, {"ts": 1775574600000, "open": 0.03249, "high": 0.03286, "low": 0.03248, "close": 0.03273, "volume": 234726.0, "quote_volume": 7662.62099, "trades": 90, "taker_buy_quote": 5055.13878}, {"ts": 1775574660000, "open": 0.03277, "high": 0.03293, "low": 0.03273, "close": 0.03293, "volume": 199374.0, "quote_volume": 6543.92706, "trades": 56, "taker_buy_quote": 2520.24593}, {"ts": 1775574720000, "open": 0.03281, "high": 0.03281, "low": 0.0323, "close": 0.0323, "volume": 409881.0, "quote_volume": 13348.16371, "trades": 121, "taker_buy_quote": 4371.4463}, {"ts": 1775574780000, "open": 0.03232, "high": 0.03276, "low": 0.0323, "close": 0.03259, "volume": 336317.0, "quote_volume": 10947.55139, "trades": 80, "taker_buy_quote": 7645.36344}, {"ts": 1775574840000, "open": 0.03259, "high": 0.03278, "low": 0.0325, "close": 0.0325, "volume": 286306.0, "quote_volume": 9358.68913, "trades": 55, "taker_buy_quote": 1515.91997}, {"ts": 1775574900000, "open": 0.03248, "high": 0.03251, "low": 0.03233, "close": 0.03249, "volume": 58416.0, "quote_volume": 1895.46537, "trades": 59, "taker_buy_quote": 1084.12609}, {"ts": 1775574960000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 6765.0, "quote_volume": 219.79485, "trades": 11, "taker_buy_quote": 219.79485}, {"ts": 1775575020000, "open": 0.03247, "high": 0.03269, "low": 0.03247, "close": 0.03249, "volume": 18426.0, "quote_volume": 600.01264, "trades": 8, "taker_buy_quote": 593.04266}, {"ts": 1775575080000, "open": 0.03249, "high": 0.03262, "low": 0.03249, "close": 0.03259, "volume": 34066.0, "quote_volume": 1109.0126, "trades": 31, "taker_buy_quote": 522.86028}, {"ts": 1775575140000, "open": 0.03264, "high": 0.03318, "low": 0.03264, "close": 0.03292, "volume": 232778.0, "quote_volume": 7660.86874, "trades": 46, "taker_buy_quote": 6453.72758}, {"ts": 1775575200000, "open": 0.03278, "high": 0.03289, "low": 0.03277, "close": 0.03285, "volume": 21643.0, "quote_volume": 710.30156, "trades": 28, "taker_buy_quote": 459.77308}, {"ts": 1775575260000, "open": 0.03289, "high": 0.03289, "low": 0.03288, "close": 0.03288, "volume": 1824.0, "quote_volume": 59.9792, "trades": 3, "taker_buy_quote": 59.9792}, {"ts": 1775575320000, "open": 0.03284, "high": 0.03291, "low": 0.03284, "close": 0.03291, "volume": 44277.0, "quote_volume": 1455.3226, "trades": 8, "taker_buy_quote": 826.07536}, {"ts": 1775575380000, "open": 0.03285, "high": 0.03285, "low": 0.03277, "close": 0.03277, "volume": 33226.0, "quote_volume": 1091.38354, "trades": 6, "taker_buy_quote": 19.9897}, {"ts": 1775575440000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 8418.0, "quote_volume": 275.6895, "trades": 3, "taker_buy_quote": 5.99325}, {"ts": 1775575500000, "open": 0.03263, "high": 0.03267, "low": 0.03263, "close": 0.03267, "volume": 4395.0, "quote_volume": 143.57589, "trades": 3, "taker_buy_quote": 143.57589}, {"ts": 1775575560000, "open": 0.0326, "high": 0.03262, "low": 0.03247, "close": 0.03248, "volume": 47475.0, "quote_volume": 1546.11261, "trades": 19, "taker_buy_quote": 881.40977}, {"ts": 1775575620000, "open": 0.0325, "high": 0.03252, "low": 0.03244, "close": 0.03245, "volume": 39737.0, "quote_volume": 1289.89055, "trades": 9, "taker_buy_quote": 127.72011}, {"ts": 1775575680000, "open": 0.03249, "high": 0.03256, "low": 0.03245, "close": 0.03245, "volume": 12724.0, "quote_volume": 413.37416, "trades": 18, "taker_buy_quote": 399.81006}, {"ts": 1775575740000, "open": 0.03245, "high": 0.03245, "low": 0.03236, "close": 0.03236, "volume": 5960.0, "quote_volume": 193.34093, "trades": 6, "taker_buy_quote": 187.53417}, {"ts": 1775575800000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575860000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 12921.0, "quote_volume": 418.12356, "trades": 3, "taker_buy_quote": 108.92376}, {"ts": 1775575920000, "open": 0.03226, "high": 0.0323, "low": 0.03202, "close": 0.03204, "volume": 256800.0, "quote_volume": 8266.12815, "trades": 54, "taker_buy_quote": 2057.47783}, {"ts": 1775575980000, "open": 0.03204, "high": 0.0322, "low": 0.03204, "close": 0.03211, "volume": 53107.0, "quote_volume": 1707.43935, "trades": 48, "taker_buy_quote": 1610.30819}, {"ts": 1775576040000, "open": 0.03212, "high": 0.03212, "low": 0.03211, "close": 0.03211, "volume": 1866.0, "quote_volume": 59.9297, "trades": 3, "taker_buy_quote": 59.9297}, {"ts": 1775576100000, "open": 0.03218, "high": 0.03229, "low": 0.03218, "close": 0.03222, "volume": 44173.0, "quote_volume": 1423.41775, "trades": 35, "taker_buy_quote": 1423.41775}, {"ts": 1775576160000, "open": 0.03223, "high": 0.03223, "low": 0.0322, "close": 0.0322, "volume": 8874.0, "quote_volume": 285.89817, "trades": 15, "taker_buy_quote": 166.91917}, {"ts": 1775576220000, "open": 0.03219, "high": 0.03219, "low": 0.03206, "close": 0.03206, "volume": 98824.0, "quote_volume": 3174.09452, "trades": 21, "taker_buy_quote": 1910.70985}, {"ts": 1775576280000, "open": 0.03206, "high": 0.03213, "low": 0.03205, "close": 0.03205, "volume": 75224.0, "quote_volume": 2415.46854, "trades": 43, "taker_buy_quote": 2307.45872}, {"ts": 1775576340000, "open": 0.03204, "high": 0.03206, "low": 0.03203, "close": 0.03203, "volume": 6221.0, "quote_volume": 199.35838, "trades": 11, "taker_buy_quote": 159.89742}, {"ts": 1775576400000, "open": 0.03204, "high": 0.03205, "low": 0.03202, "close": 0.03204, "volume": 14863.0, "quote_volume": 476.17186, "trades": 16, "taker_buy_quote": 346.16312}, {"ts": 1775576460000, "open": 0.03204, "high": 0.03204, "low": 0.03203, "close": 0.03203, "volume": 4301.0, "quote_volume": 137.76727, "trades": 10, "taker_buy_quote": 137.76727}, {"ts": 1775576520000, "open": 0.03202, "high": 0.03204, "low": 0.03196, "close": 0.03203, "volume": 242128.0, "quote_volume": 7748.72324, "trades": 44, "taker_buy_quote": 3267.10405}, {"ts": 1775576580000, "open": 0.032, "high": 0.03201, "low": 0.03195, "close": 0.03196, "volume": 32622.0, "quote_volume": 1043.08784, "trades": 13, "taker_buy_quote": 281.4555}, {"ts": 1775576640000, "open": 0.03196, "high": 0.03215, "low": 0.0319, "close": 0.03215, "volume": 288564.0, "quote_volume": 9233.18354, "trades": 95, "taker_buy_quote": 4633.90849}, {"ts": 1775576700000, "open": 0.03206, "high": 0.03206, "low": 0.03198, "close": 0.03199, "volume": 17410.0, "quote_volume": 557.33046, "trades": 10, "taker_buy_quote": 189.33654}, {"ts": 1775576760000, "open": 0.03199, "high": 0.03202, "low": 0.0319, "close": 0.03193, "volume": 33670.0, "quote_volume": 1074.53409, "trades": 46, "taker_buy_quote": 327.83591}, {"ts": 1775576820000, "open": 0.03193, "high": 0.03203, "low": 0.03192, "close": 0.03203, "volume": 11767.0, "quote_volume": 376.02473, "trades": 12, "taker_buy_quote": 365.20385}, {"ts": 1775576880000, "open": 0.03197, "high": 0.03203, "low": 0.03196, "close": 0.03198, "volume": 111324.0, "quote_volume": 3561.68002, "trades": 17, "taker_buy_quote": 2070.42756}, {"ts": 1775576940000, "open": 0.03199, "high": 0.03199, "low": 0.03197, "close": 0.03198, "volume": 6019.0, "quote_volume": 192.47984, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775577000000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577060000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577120000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577180000, "open": 0.03199, "high": 0.03205, "low": 0.03196, "close": 0.03197, "volume": 102002.0, "quote_volume": 3266.28034, "trades": 34, "taker_buy_quote": 2807.69863}, {"ts": 1775577240000, "open": 0.03197, "high": 0.03198, "low": 0.03197, "close": 0.03198, "volume": 9325.0, "quote_volume": 298.158, "trades": 3, "taker_buy_quote": 177.4335}, {"ts": 1775577300000, "open": 0.03197, "high": 0.03197, "low": 0.03189, "close": 0.03189, "volume": 76375.0, "quote_volume": 2439.10523, "trades": 12, "taker_buy_quote": 1114.7939}, {"ts": 1775577360000, "open": 0.03188, "high": 0.03194, "low": 0.03188, "close": 0.03194, "volume": 29265.0, "quote_volume": 933.9823, "trades": 5, "taker_buy_quote": 933.9823}, {"ts": 1775577420000, "open": 0.032, "high": 0.03206, "low": 0.032, "close": 0.03206, "volume": 14115.0, "quote_volume": 452.02437, "trades": 5, "taker_buy_quote": 301.40281}, {"ts": 1775577480000, "open": 0.03204, "high": 0.03204, "low": 0.03196, "close": 0.03196, "volume": 1249.0, "quote_volume": 39.96796, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775577540000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577600000, "open": 0.03198, "high": 0.03198, "low": 0.03196, "close": 0.03196, "volume": 9258.0, "quote_volume": 295.96264, "trades": 8, "taker_buy_quote": 196.08764}, {"ts": 1775577660000, "open": 0.03196, "high": 0.03197, "low": 0.03193, "close": 0.03193, "volume": 4400.0, "quote_volume": 140.53575, "trades": 3, "taker_buy_quote": 100.5795}, {"ts": 1775577720000, "open": 0.03188, "high": 0.03188, "low": 0.03179, "close": 0.03182, "volume": 28724.0, "quote_volume": 914.75045, "trades": 9, "taker_buy_quote": 365.75902}, {"ts": 1775577780000, "open": 0.03182, "high": 0.03187, "low": 0.03181, "close": 0.03181, "volume": 45719.0, "quote_volume": 1454.63614, "trades": 11, "taker_buy_quote": 1439.55173}, {"ts": 1775577840000, "open": 0.03182, "high": 0.03182, "low": 0.03173, "close": 0.03173, "volume": 3079.0, "quote_volume": 97.81868, "trades": 5, "taker_buy_quote": 71.21882}, {"ts": 1775577900000, "open": 0.03172, "high": 0.03175, "low": 0.0316, "close": 0.0316, "volume": 62150.0, "quote_volume": 1967.20069, "trades": 22, "taker_buy_quote": 874.57269}, {"ts": 1775577960000, "open": 0.03157, "high": 0.03166, "low": 0.03151, "close": 0.03163, "volume": 126679.0, "quote_volume": 4001.8566, "trades": 23, "taker_buy_quote": 2074.21036}, {"ts": 1775578020000, "open": 0.03162, "high": 0.03181, "low": 0.03162, "close": 0.03181, "volume": 55889.0, "quote_volume": 1772.14855, "trades": 15, "taker_buy_quote": 1558.99181}, {"ts": 1775578080000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578140000, "open": 0.03183, "high": 0.03183, "low": 0.03183, "close": 0.03183, "volume": 9029.0, "quote_volume": 287.39307, "trades": 1, "taker_buy_quote": 287.39307}, {"ts": 1775578200000, "open": 0.03179, "high": 0.03185, "low": 0.03169, "close": 0.03169, "volume": 30689.0, "quote_volume": 975.11071, "trades": 11, "taker_buy_quote": 232.15086}, {"ts": 1775578260000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 7812.0, "quote_volume": 247.32792, "trades": 2, "taker_buy_quote": 35.26924}, {"ts": 1775578320000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578380000, "open": 0.03164, "high": 0.03169, "low": 0.0316, "close": 0.03169, "volume": 42786.0, "quote_volume": 1354.42568, "trades": 12, "taker_buy_quote": 1193.73482}, {"ts": 1775578440000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 1566.0, "quote_volume": 49.65786, "trades": 2, "taker_buy_quote": 49.65786}, {"ts": 1775578500000, "open": 0.03171, "high": 0.03217, "low": 0.03171, "close": 0.03204, "volume": 409561.0, "quote_volume": 13122.31449, "trades": 117, "taker_buy_quote": 6515.29483}, {"ts": 1775578560000, "open": 0.03207, "high": 0.03207, "low": 0.03189, "close": 0.03203, "volume": 213546.0, "quote_volume": 6831.63698, "trades": 58, "taker_buy_quote": 4105.99284}, {"ts": 1775578620000, "open": 0.03197, "high": 0.03197, "low": 0.03195, "close": 0.03197, "volume": 2531.0, "quote_volume": 80.90514, "trades": 5, "taker_buy_quote": 73.9059}, {"ts": 1775578680000, "open": 0.03195, "high": 0.03201, "low": 0.03195, "close": 0.03201, "volume": 59253.0, "quote_volume": 1896.11608, "trades": 11, "taker_buy_quote": 1607.92708}, {"ts": 1775578740000, "open": 0.03197, "high": 0.03197, "low": 0.03186, "close": 0.03186, "volume": 45557.0, "quote_volume": 1454.11088, "trades": 16, "taker_buy_quote": 39.96374}, {"ts": 1775578800000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 5839.0, "quote_volume": 185.91376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578860000, "open": 0.03183, "high": 0.03191, "low": 0.03183, "close": 0.03191, "volume": 19922.0, "quote_volume": 635.08477, "trades": 8, "taker_buy_quote": 635.08477}, {"ts": 1775578920000, "open": 0.03188, "high": 0.03211, "low": 0.03188, "close": 0.032, "volume": 244483.0, "quote_volume": 7825.95175, "trades": 80, "taker_buy_quote": 3819.04252}, {"ts": 1775578980000, "open": 0.03201, "high": 0.03213, "low": 0.03198, "close": 0.03213, "volume": 217688.0, "quote_volume": 6981.42913, "trades": 50, "taker_buy_quote": 4728.00924}, {"ts": 1775579040000, "open": 0.03215, "high": 0.03219, "low": 0.03214, "close": 0.03219, "volume": 13585.0, "quote_volume": 436.84269, "trades": 5, "taker_buy_quote": 21.37416}, {"ts": 1775579100000, "open": 0.03215, "high": 0.0323, "low": 0.03214, "close": 0.03225, "volume": 75486.0, "quote_volume": 2434.42067, "trades": 21, "taker_buy_quote": 674.95048}, {"ts": 1775579160000, "open": 0.03227, "high": 0.03233, "low": 0.03227, "close": 0.03231, "volume": 19146.0, "quote_volume": 618.33278, "trades": 9, "taker_buy_quote": 307.83337}, {"ts": 1775579220000, "open": 0.03232, "high": 0.03233, "low": 0.03228, "close": 0.03232, "volume": 29879.0, "quote_volume": 965.56671, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775579280000, "open": 0.03233, "high": 0.03234, "low": 0.03228, "close": 0.0323, "volume": 11025.0, "quote_volume": 356.3119, "trades": 10, "taker_buy_quote": 9.8637}, {"ts": 1775579340000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 2357.0, "quote_volume": 76.17824, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775579400000, "open": 0.03232, "high": 0.03239, "low": 0.0323, "close": 0.0323, "volume": 30379.0, "quote_volume": 982.1267, "trades": 17, "taker_buy_quote": 285.02268}, {"ts": 1775579460000, "open": 0.0323, "high": 0.0323, "low": 0.03224, "close": 0.03225, "volume": 55190.0, "quote_volume": 1780.25833, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775579520000, "open": 0.03221, "high": 0.03224, "low": 0.03221, "close": 0.03224, "volume": 6374.0, "quote_volume": 205.49254, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775579580000, "open": 0.03221, "high": 0.03221, "low": 0.03219, "close": 0.0322, "volume": 8714.0, "quote_volume": 280.58255, "trades": 7, "taker_buy_quote": 112.6678}, {"ts": 1775579640000, "open": 0.03224, "high": 0.03224, "low": 0.0322, "close": 0.0322, "volume": 56867.0, "quote_volume": 1833.29576, "trades": 11, "taker_buy_quote": 1689.98856}, {"ts": 1775579700000, "open": 0.03221, "high": 0.03224, "low": 0.03217, "close": 0.03223, "volume": 47039.0, "quote_volume": 1514.41835, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775579760000, "open": 0.03223, "high": 0.03223, "low": 0.03222, "close": 0.03222, "volume": 1860.0, "quote_volume": 59.9416, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775579820000, "open": 0.0322, "high": 0.03222, "low": 0.03206, "close": 0.03215, "volume": 94054.0, "quote_volume": 3023.00807, "trades": 34, "taker_buy_quote": 44.87177}, {"ts": 1775579880000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 622.0, "quote_volume": 19.99108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579940000, "open": 0.03215, "high": 0.03217, "low": 0.03215, "close": 0.03217, "volume": 1794.0, "quote_volume": 57.7027, "trades": 3, "taker_buy_quote": 41.1776}, {"ts": 1775580000000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580060000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580120000, "open": 0.03215, "high": 0.03215, "low": 0.0321, "close": 0.03213, "volume": 10582.0, "quote_volume": 339.75734, "trades": 9, "taker_buy_quote": 25.99317}, {"ts": 1775580180000, "open": 0.03212, "high": 0.03212, "low": 0.03207, "close": 0.03207, "volume": 37878.0, "quote_volume": 1214.83712, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775580240000, "open": 0.03209, "high": 0.03224, "low": 0.03205, "close": 0.0322, "volume": 42187.0, "quote_volume": 1357.38814, "trades": 44, "taker_buy_quote": 776.23977}, {"ts": 1775580300000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580360000, "open": 0.03222, "high": 0.03251, "low": 0.03222, "close": 0.03242, "volume": 150783.0, "quote_volume": 4876.51893, "trades": 46, "taker_buy_quote": 4236.93961}, {"ts": 1775580420000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 254.0, "quote_volume": 8.23976, "trades": 1, "taker_buy_quote": 8.23976}, {"ts": 1775580480000, "open": 0.03242, "high": 0.03242, "low": 0.0324, "close": 0.0324, "volume": 1233.0, "quote_volume": 39.96152, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775580540000, "open": 0.03238, "high": 0.03238, "low": 0.03228, "close": 0.03232, "volume": 12181.0, "quote_volume": 393.68595, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775580600000, "open": 0.03233, "high": 0.03237, "low": 0.03233, "close": 0.03236, "volume": 22578.0, "quote_volume": 730.19884, "trades": 6, "taker_buy_quote": 521.19193}, {"ts": 1775580660000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 3752.0, "quote_volume": 121.26464, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775580720000, "open": 0.0323, "high": 0.0323, "low": 0.03218, "close": 0.0322, "volume": 51723.0, "quote_volume": 1667.62858, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775580780000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 6459.0, "quote_volume": 208.10898, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775580840000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580900000, "open": 0.0322, "high": 0.03227, "low": 0.0322, "close": 0.03227, "volume": 53418.0, "quote_volume": 1720.53663, "trades": 7, "taker_buy_quote": 1512.52463}, {"ts": 1775580960000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581020000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 621.0, "quote_volume": 19.98999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775581080000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581140000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 3105.0, "quote_volume": 99.94995, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775581200000, "open": 0.0322, "high": 0.0322, "low": 0.03219, "close": 0.03219, "volume": 5184.0, "quote_volume": 166.91859, "trades": 5, "taker_buy_quote": 101.43}, {"ts": 1775581260000, "open": 0.03218, "high": 0.03221, "low": 0.03218, "close": 0.03221, "volume": 4335.0, "quote_volume": 139.58437, "trades": 5, "taker_buy_quote": 119.60059}, {"ts": 1775581320000, "open": 0.03222, "high": 0.03225, "low": 0.03222, "close": 0.03223, "volume": 53101.0, "quote_volume": 1711.6149, "trades": 11, "taker_buy_quote": 1367.0447}, {"ts": 1775581380000, "open": 0.03224, "high": 0.03234, "low": 0.03224, "close": 0.03226, "volume": 48285.0, "quote_volume": 1559.1702, "trades": 18, "taker_buy_quote": 871.76332}, {"ts": 1775581440000, "open": 0.03232, "high": 0.03245, "low": 0.03232, "close": 0.03241, "volume": 36972.0, "quote_volume": 1196.74501, "trades": 18, "taker_buy_quote": 1141.33008}, {"ts": 1775581500000, "open": 0.03242, "high": 0.03242, "low": 0.03235, "close": 0.03237, "volume": 53464.0, "quote_volume": 1730.99985, "trades": 15, "taker_buy_quote": 451.65675}, {"ts": 1775581560000, "open": 0.03236, "high": 0.03237, "low": 0.03236, "close": 0.03237, "volume": 2218.0, "quote_volume": 71.79048, "trades": 4, "taker_buy_quote": 51.792}, {"ts": 1775581620000, "open": 0.03234, "high": 0.03234, "low": 0.03224, "close": 0.03225, "volume": 17138.0, "quote_volume": 552.9868, "trades": 12, "taker_buy_quote": 62.1135}, {"ts": 1775581680000, "open": 0.03224, "high": 0.03226, "low": 0.03223, "close": 0.03226, "volume": 153902.0, "quote_volume": 4964.84406, "trades": 17, "taker_buy_quote": 4914.4884}, {"ts": 1775581740000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 7077.0, "quote_volume": 228.51633, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775581800000, "open": 0.03229, "high": 0.03229, "low": 0.03226, "close": 0.03226, "volume": 2086.0, "quote_volume": 67.3198, "trades": 3, "taker_buy_quote": 27.38192}, {"ts": 1775581860000, "open": 0.03223, "high": 0.03225, "low": 0.03223, "close": 0.03225, "volume": 962.0, "quote_volume": 31.00868, "trades": 3, "taker_buy_quote": 11.02608}, {"ts": 1775581920000, "open": 0.03222, "high": 0.03222, "low": 0.03217, "close": 0.03217, "volume": 2783.0, "quote_volume": 89.60616, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775581980000, "open": 0.03219, "high": 0.03226, "low": 0.03218, "close": 0.03226, "volume": 46093.0, "quote_volume": 1484.50415, "trades": 16, "taker_buy_quote": 1464.52037}, {"ts": 1775582040000, "open": 0.03225, "high": 0.03228, "low": 0.03225, "close": 0.03228, "volume": 4338.0, "quote_volume": 139.93764, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775582100000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 3714.0, "quote_volume": 119.81364, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775582160000, "open": 0.03229, "high": 0.03229, "low": 0.03228, "close": 0.03228, "volume": 7696.0, "quote_volume": 248.43307, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775582220000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 1795.0, "quote_volume": 57.92465, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775582280000, "open": 0.03227, "high": 0.03228, "low": 0.03227, "close": 0.03227, "volume": 12618.0, "quote_volume": 407.18905, "trades": 7, "taker_buy_quote": 178.80807}, {"ts": 1775582340000, "open": 0.03227, "high": 0.03229, "low": 0.03227, "close": 0.03229, "volume": 11701.0, "quote_volume": 377.7722, "trades": 4, "taker_buy_quote": 362.69277}, {"ts": 1775582400000, "open": 0.0323, "high": 0.03238, "low": 0.0323, "close": 0.03236, "volume": 14983.0, "quote_volume": 484.47091, "trades": 13, "taker_buy_quote": 444.47395}, {"ts": 1775582460000, "open": 0.03235, "high": 0.03235, "low": 0.03217, "close": 0.03218, "volume": 88596.0, "quote_volume": 2860.72643, "trades": 29, "taker_buy_quote": 513.40447}, {"ts": 1775582520000, "open": 0.03217, "high": 0.03219, "low": 0.03217, "close": 0.03219, "volume": 7304.0, "quote_volume": 234.99898, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775582580000, "open": 0.03222, "high": 0.03222, "low": 0.0322, "close": 0.03222, "volume": 17598.0, "quote_volume": 566.88916, "trades": 3, "taker_buy_quote": 190.624}, {"ts": 1775582640000, "open": 0.03221, "high": 0.03236, "low": 0.03221, "close": 0.03234, "volume": 49344.0, "quote_volume": 1594.93724, "trades": 25, "taker_buy_quote": 1039.32209}, {"ts": 1775582700000, "open": 0.03233, "high": 0.03234, "low": 0.03233, "close": 0.03234, "volume": 8582.0, "quote_volume": 277.47731, "trades": 3, "taker_buy_quote": 68.7225}, {"ts": 1775582760000, "open": 0.03232, "high": 0.03232, "low": 0.03231, "close": 0.03232, "volume": 16893.0, "quote_volume": 545.93263, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775582820000, "open": 0.03234, "high": 0.0324, "low": 0.03234, "close": 0.0324, "volume": 20672.0, "quote_volume": 668.86598, "trades": 7, "taker_buy_quote": 661.96478}, {"ts": 1775582880000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582940000, "open": 0.0324, "high": 0.0324, "low": 0.03236, "close": 0.03236, "volume": 17170.0, "quote_volume": 555.89926, "trades": 7, "taker_buy_quote": 180.88356}, {"ts": 1775583000000, "open": 0.03232, "high": 0.03236, "low": 0.03232, "close": 0.03233, "volume": 39881.0, "quote_volume": 1289.3634, "trades": 8, "taker_buy_quote": 1107.59856}, {"ts": 1775583060000, "open": 0.03231, "high": 0.03231, "low": 0.03224, "close": 0.03228, "volume": 10599.0, "quote_volume": 342.05365, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775583120000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 3701.0, "quote_volume": 119.50529, "trades": 4, "taker_buy_quote": 119.50529}, {"ts": 1775583180000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 1238.0, "quote_volume": 39.97502, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775583240000, "open": 0.03229, "high": 0.03229, "low": 0.03219, "close": 0.03224, "volume": 42367.0, "quote_volume": 1365.16306, "trades": 15, "taker_buy_quote": 60.7724}, {"ts": 1775583300000, "open": 0.03229, "high": 0.03229, "low": 0.03227, "close": 0.03227, "volume": 8706.0, "quote_volume": 281.01339, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775583360000, "open": 0.03229, "high": 0.03253, "low": 0.03224, "close": 0.03252, "volume": 158903.0, "quote_volume": 5150.56046, "trades": 59, "taker_buy_quote": 3920.25957}, {"ts": 1775583420000, "open": 0.03255, "high": 0.03256, "low": 0.03242, "close": 0.03247, "volume": 58216.0, "quote_volume": 1892.52642, "trades": 18, "taker_buy_quote": 642.46446}, {"ts": 1775583480000, "open": 0.03248, "high": 0.03277, "low": 0.03248, "close": 0.03261, "volume": 372490.0, "quote_volume": 12152.21872, "trades": 65, "taker_buy_quote": 9617.87707}, {"ts": 1775583540000, "open": 0.03261, "high": 0.03261, "low": 0.03259, "close": 0.03259, "volume": 11436.0, "quote_volume": 372.82215, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775583600000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 1539.0, "quote_volume": 50.14062, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775583660000, "open": 0.03253, "high": 0.03253, "low": 0.03243, "close": 0.03243, "volume": 41199.0, "quote_volume": 1337.15821, "trades": 9, "taker_buy_quote": 882.48516}, {"ts": 1775583720000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 315.0, "quote_volume": 10.2186, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775583780000, "open": 0.03244, "high": 0.03244, "low": 0.03242, "close": 0.03242, "volume": 41837.0, "quote_volume": 1356.84117, "trades": 9, "taker_buy_quote": 307.4364}, {"ts": 1775583840000, "open": 0.03241, "high": 0.03242, "low": 0.03241, "close": 0.03242, "volume": 12674.0, "quote_volume": 410.82168, "trades": 4, "taker_buy_quote": 410.82168}, {"ts": 1775583900000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 40506.0, "quote_volume": 1313.20452, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775583960000, "open": 0.03241, "high": 0.03251, "low": 0.03241, "close": 0.03251, "volume": 12822.0, "quote_volume": 415.93314, "trades": 8, "taker_buy_quote": 415.93314}, {"ts": 1775584020000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 5839.0, "quote_volume": 189.41716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584080000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 20220.0, "quote_volume": 656.139, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775584140000, "open": 0.03242, "high": 0.03242, "low": 0.03241, "close": 0.03241, "volume": 12785.0, "quote_volume": 414.39651, "trades": 3, "taker_buy_quote": 302.02879}, {"ts": 1775584200000, "open": 0.03242, "high": 0.03243, "low": 0.03242, "close": 0.03243, "volume": 6775.0, "quote_volume": 219.677, "trades": 4, "taker_buy_quote": 102.1545}, {"ts": 1775584260000, "open": 0.03243, "high": 0.03244, "low": 0.03242, "close": 0.03242, "volume": 10070.0, "quote_volume": 326.62447, "trades": 7, "taker_buy_quote": 275.44898}, {"ts": 1775584320000, "open": 0.03239, "high": 0.03244, "low": 0.03239, "close": 0.03244, "volume": 15517.0, "quote_volume": 502.95683, "trades": 8, "taker_buy_quote": 481.73168}, {"ts": 1775584380000, "open": 0.03243, "high": 0.03243, "low": 0.0324, "close": 0.03242, "volume": 20113.0, "quote_volume": 652.11845, "trades": 5, "taker_buy_quote": 349.61728}, {"ts": 1775584440000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584500000, "open": 0.03243, "high": 0.03243, "low": 0.03233, "close": 0.03233, "volume": 143195.0, "quote_volume": 4636.17349, "trades": 28, "taker_buy_quote": 407.988}, {"ts": 1775584560000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 2886.0, "quote_volume": 93.33324, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584620000, "open": 0.03236, "high": 0.03237, "low": 0.03235, "close": 0.03235, "volume": 28735.0, "quote_volume": 929.69444, "trades": 7, "taker_buy_quote": 156.88128}, {"ts": 1775584680000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584740000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584800000, "open": 0.03237, "high": 0.03238, "low": 0.03235, "close": 0.03236, "volume": 30181.0, "quote_volume": 976.86271, "trades": 5, "taker_buy_quote": 463.82973}, {"ts": 1775584860000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 5229.0, "quote_volume": 169.21044, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775584920000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 9356.0, "quote_volume": 302.85372, "trades": 3, "taker_buy_quote": 113.84529}, {"ts": 1775584980000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 5839.0, "quote_volume": 189.00843, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585040000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585100000, "open": 0.03235, "high": 0.03237, "low": 0.03233, "close": 0.03237, "volume": 44398.0, "quote_volume": 1436.20751, "trades": 8, "taker_buy_quote": 949.37236}, {"ts": 1775585160000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585220000, "open": 0.03232, "high": 0.03233, "low": 0.03232, "close": 0.03233, "volume": 6763.0, "quote_volume": 218.64316, "trades": 3, "taker_buy_quote": 203.679}, {"ts": 1775585280000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 362.0, "quote_volume": 11.7107, "trades": 1, "taker_buy_quote": 11.7107}, {"ts": 1775585340000, "open": 0.03235, "high": 0.03235, "low": 0.03228, "close": 0.03228, "volume": 46473.0, "quote_volume": 1502.4263, "trades": 17, "taker_buy_quote": 908.04628}, {"ts": 1775585400000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585460000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 4014.0, "quote_volume": 129.57192, "trades": 1, "taker_buy_quote": 129.57192}, {"ts": 1775585520000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 3067.0, "quote_volume": 98.97209, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585580000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585640000, "open": 0.0323, "high": 0.03236, "low": 0.0323, "close": 0.03236, "volume": 17823.0, "quote_volume": 576.1578, "trades": 7, "taker_buy_quote": 576.1578}, {"ts": 1775585700000, "open": 0.03235, "high": 0.03253, "low": 0.03235, "close": 0.03253, "volume": 64207.0, "quote_volume": 2083.17892, "trades": 29, "taker_buy_quote": 1862.01838}, {"ts": 1775585760000, "open": 0.03254, "high": 0.03256, "low": 0.03248, "close": 0.03248, "volume": 40576.0, "quote_volume": 1318.72009, "trades": 6, "taker_buy_quote": 84.3304}, {"ts": 1775585820000, "open": 0.03249, "high": 0.03249, "low": 0.03247, "close": 0.03247, "volume": 13403.0, "quote_volume": 435.33866, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775585880000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585940000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 8162.0, "quote_volume": 265.18338, "trades": 1, "taker_buy_quote": 265.18338}, {"ts": 1775586000000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586060000, "open": 0.03264, "high": 0.03266, "low": 0.03262, "close": 0.03262, "volume": 18921.0, "quote_volume": 617.63374, "trades": 7, "taker_buy_quote": 214.61428}, {"ts": 1775586120000, "open": 0.03267, "high": 0.03271, "low": 0.03267, "close": 0.03271, "volume": 3749.0, "quote_volume": 122.58716, "trades": 5, "taker_buy_quote": 100.95512}, {"ts": 1775586180000, "open": 0.03272, "high": 0.0331, "low": 0.03272, "close": 0.03301, "volume": 179331.0, "quote_volume": 5913.90312, "trades": 108, "taker_buy_quote": 3749.28067}, {"ts": 1775586240000, "open": 0.03301, "high": 0.03301, "low": 0.03292, "close": 0.03292, "volume": 8857.0, "quote_volume": 291.79536, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775586300000, "open": 0.03292, "high": 0.03292, "low": 0.03267, "close": 0.03271, "volume": 59541.0, "quote_volume": 1950.60206, "trades": 22, "taker_buy_quote": 216.15308}, {"ts": 1775586360000, "open": 0.03277, "high": 0.03279, "low": 0.0327, "close": 0.03272, "volume": 40647.0, "quote_volume": 1330.02098, "trades": 14, "taker_buy_quote": 132.87559}, {"ts": 1775586420000, "open": 0.03272, "high": 0.03272, "low": 0.03272, "close": 0.03272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586480000, "open": 0.03278, "high": 0.0328, "low": 0.03278, "close": 0.0328, "volume": 727.0, "quote_volume": 23.83956, "trades": 2, "taker_buy_quote": 23.83956}, {"ts": 1775586540000, "open": 0.03282, "high": 0.03287, "low": 0.03282, "close": 0.03282, "volume": 5128.0, "quote_volume": 168.31104, "trades": 5, "taker_buy_quote": 154.03434}, {"ts": 1775586600000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 1039.0, "quote_volume": 34.09998, "trades": 4, "taker_buy_quote": 19.39662}, {"ts": 1775586660000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586720000, "open": 0.03279, "high": 0.03279, "low": 0.03279, "close": 0.03279, "volume": 3761.0, "quote_volume": 123.32319, "trades": 1, "taker_buy_quote": 123.32319}, {"ts": 1775586780000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 12865.0, "quote_volume": 421.58605, "trades": 1, "taker_buy_quote": 421.58605}, {"ts": 1775586840000, "open": 0.03276, "high": 0.03276, "low": 0.03275, "close": 0.03276, "volume": 13980.0, "quote_volume": 457.9533, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775586900000, "open": 0.03275, "high": 0.03275, "low": 0.03271, "close": 0.03271, "volume": 18645.0, "quote_volume": 610.30836, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775586960000, "open": 0.03272, "high": 0.03272, "low": 0.03268, "close": 0.0327, "volume": 21727.0, "quote_volume": 710.37255, "trades": 8, "taker_buy_quote": 254.15912}, {"ts": 1775587020000, "open": 0.03271, "high": 0.03283, "low": 0.03271, "close": 0.03281, "volume": 24820.0, "quote_volume": 812.47622, "trades": 11, "taker_buy_quote": 693.54699}, {"ts": 1775587080000, "open": 0.0328, "high": 0.03289, "low": 0.0328, "close": 0.03285, "volume": 58389.0, "quote_volume": 1916.96602, "trades": 10, "taker_buy_quote": 1432.75467}, {"ts": 1775587140000, "open": 0.03283, "high": 0.03283, "low": 0.03279, "close": 0.03279, "volume": 10563.0, "quote_volume": 346.41293, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775587200000, "open": 0.0328, "high": 0.0328, "low": 0.03272, "close": 0.03272, "volume": 22322.0, "quote_volume": 732.00523, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775587260000, "open": 0.03275, "high": 0.03276, "low": 0.03256, "close": 0.03256, "volume": 71881.0, "quote_volume": 2348.95183, "trades": 15, "taker_buy_quote": 150.4535}, {"ts": 1775587320000, "open": 0.03261, "high": 0.0327, "low": 0.03261, "close": 0.03264, "volume": 16259.0, "quote_volume": 530.6683, "trades": 11, "taker_buy_quote": 178.14843}, {"ts": 1775587380000, "open": 0.03264, "high": 0.03264, "low": 0.03263, "close": 0.03263, "volume": 25219.0, "quote_volume": 822.95436, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775587440000, "open": 0.03263, "high": 0.03263, "low": 0.03263, "close": 0.03263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587500000, "open": 0.03262, "high": 0.03262, "low": 0.03261, "close": 0.03262, "volume": 30702.0, "quote_volume": 1001.35997, "trades": 4, "taker_buy_quote": 536.89258}, {"ts": 1775587560000, "open": 0.03264, "high": 0.03264, "low": 0.03264, "close": 0.03264, "volume": 7156.0, "quote_volume": 233.57184, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775587620000, "open": 0.03264, "high": 0.03264, "low": 0.03264, "close": 0.03264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587680000, "open": 0.03265, "high": 0.03265, "low": 0.03263, "close": 0.03263, "volume": 21069.0, "quote_volume": 687.68294, "trades": 4, "taker_buy_quote": 173.61216}, {"ts": 1775587740000, "open": 0.03263, "high": 0.03263, "low": 0.03263, "close": 0.03263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587800000, "open": 0.03263, "high": 0.03263, "low": 0.03263, "close": 0.03263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587860000, "open": 0.03269, "high": 0.0327, "low": 0.03269, "close": 0.03269, "volume": 8169.0, "quote_volume": 267.05069, "trades": 5, "taker_buy_quote": 56.29826}, {"ts": 1775587920000, "open": 0.03269, "high": 0.03281, "low": 0.03269, "close": 0.03277, "volume": 84100.0, "quote_volume": 2754.06024, "trades": 20, "taker_buy_quote": 2400.26551}, {"ts": 1775587980000, "open": 0.03273, "high": 0.03273, "low": 0.03269, "close": 0.03269, "volume": 20916.0, "quote_volume": 684.16184, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775588040000, "open": 0.03269, "high": 0.03269, "low": 0.03269, "close": 0.03269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588100000, "open": 0.03267, "high": 0.03267, "low": 0.03254, "close": 0.03254, "volume": 58320.0, "quote_volume": 1899.15162, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775588160000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 4611.0, "quote_volume": 150.18027, "trades": 1, "taker_buy_quote": 150.18027}, {"ts": 1775588220000, "open": 0.03259, "high": 0.0326, "low": 0.03259, "close": 0.0326, "volume": 13812.0, "quote_volume": 450.22765, "trades": 4, "taker_buy_quote": 450.22765}, {"ts": 1775588280000, "open": 0.03261, "high": 0.03272, "low": 0.03261, "close": 0.03272, "volume": 24983.0, "quote_volume": 815.18882, "trades": 10, "taker_buy_quote": 815.18882}, {"ts": 1775588340000, "open": 0.03276, "high": 0.03276, "low": 0.03274, "close": 0.03274, "volume": 19722.0, "quote_volume": 645.89913, "trades": 7, "taker_buy_quote": 39.562}, {"ts": 1775588400000, "open": 0.03274, "high": 0.03274, "low": 0.0327, "close": 0.0327, "volume": 33829.0, "quote_volume": 1107.15907, "trades": 5, "taker_buy_quote": 129.2958}, {"ts": 1775588460000, "open": 0.03269, "high": 0.03269, "low": 0.03264, "close": 0.03264, "volume": 49259.0, "quote_volume": 1608.80963, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775588520000, "open": 0.03267, "high": 0.03267, "low": 0.03267, "close": 0.03267, "volume": 3150.0, "quote_volume": 102.9105, "trades": 1, "taker_buy_quote": 102.9105}, {"ts": 1775588580000, "open": 0.0327, "high": 0.0327, "low": 0.0327, "close": 0.0327, "volume": 8549.0, "quote_volume": 279.5523, "trades": 4, "taker_buy_quote": 88.617}, {"ts": 1775588640000, "open": 0.03268, "high": 0.03268, "low": 0.03268, "close": 0.03268, "volume": 15082.0, "quote_volume": 492.87976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775588700000, "open": 0.03266, "high": 0.03266, "low": 0.03266, "close": 0.03266, "volume": 2584.0, "quote_volume": 84.39344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775588760000, "open": 0.03266, "high": 0.03266, "low": 0.03266, "close": 0.03266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588820000, "open": 0.03266, "high": 0.03266, "low": 0.03266, "close": 0.03266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588880000, "open": 0.03268, "high": 0.03268, "low": 0.03268, "close": 0.03268, "volume": 7191.0, "quote_volume": 235.00188, "trades": 5, "taker_buy_quote": 235.00188}, {"ts": 1775588940000, "open": 0.0327, "high": 0.0327, "low": 0.0326, "close": 0.03261, "volume": 19462.0, "quote_volume": 635.44578, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775589000000, "open": 0.0326, "high": 0.0326, "low": 0.03254, "close": 0.03254, "volume": 52742.0, "quote_volume": 1717.89843, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775589060000, "open": 0.03254, "high": 0.03254, "low": 0.03254, "close": 0.03254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589120000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 4615.0, "quote_volume": 150.3567, "trades": 3, "taker_buy_quote": 150.3567}, {"ts": 1775589180000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589240000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589300000, "open": 0.0326, "high": 0.0326, "low": 0.03257, "close": 0.03257, "volume": 11109.0, "quote_volume": 362.08347, "trades": 2, "taker_buy_quote": 286.1628}, {"ts": 1775589360000, "open": 0.03261, "high": 0.03264, "low": 0.03261, "close": 0.03262, "volume": 32171.0, "quote_volume": 1049.25964, "trades": 12, "taker_buy_quote": 764.06298}, {"ts": 1775589420000, "open": 0.03261, "high": 0.03263, "low": 0.03261, "close": 0.03262, "volume": 9427.0, "quote_volume": 307.50125, "trades": 8, "taker_buy_quote": 124.3203}, {"ts": 1775589480000, "open": 0.0326, "high": 0.0326, "low": 0.03259, "close": 0.03259, "volume": 7752.0, "quote_volume": 252.70318, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775589540000, "open": 0.03264, "high": 0.03264, "low": 0.03264, "close": 0.03264, "volume": 501.0, "quote_volume": 16.35264, "trades": 1, "taker_buy_quote": 16.35264}, {"ts": 1775589600000, "open": 0.03263, "high": 0.03263, "low": 0.03241, "close": 0.03245, "volume": 313187.0, "quote_volume": 10166.29482, "trades": 54, "taker_buy_quote": 5953.0527}, {"ts": 1775589660000, "open": 0.0325, "high": 0.03258, "low": 0.0325, "close": 0.03258, "volume": 21566.0, "quote_volume": 701.59298, "trades": 15, "taker_buy_quote": 701.59298}, {"ts": 1775589720000, "open": 0.03254, "high": 0.03254, "low": 0.03243, "close": 0.03243, "volume": 54120.0, "quote_volume": 1757.48105, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775589780000, "open": 0.03245, "high": 0.03261, "low": 0.03242, "close": 0.03255, "volume": 109906.0, "quote_volume": 3569.4111, "trades": 25, "taker_buy_quote": 1214.96519}, {"ts": 1775589840000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 2125.0, "quote_volume": 69.105, "trades": 3, "taker_buy_quote": 69.105}, {"ts": 1775589900000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 501.0, "quote_volume": 16.27749, "trades": 1, "taker_buy_quote": 16.27749}, {"ts": 1775589960000, "open": 0.03255, "high": 0.03255, "low": 0.03245, "close": 0.03251, "volume": 20819.0, "quote_volume": 677.23797, "trades": 8, "taker_buy_quote": 11.0466}, {"ts": 1775590020000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 342.0, "quote_volume": 11.11158, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775590080000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590140000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590200000, "open": 0.03247, "high": 0.03247, "low": 0.03242, "close": 0.03242, "volume": 20495.0, "quote_volume": 665.45905, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775590260000, "open": 0.0324, "high": 0.03242, "low": 0.0324, "close": 0.03242, "volume": 15768.0, "quote_volume": 511.1613, "trades": 2, "taker_buy_quote": 450.8001}, {"ts": 1775590320000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590380000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 4684.0, "quote_volume": 151.7616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775590440000, "open": 0.03236, "high": 0.03236, "low": 0.03234, "close": 0.03234, "volume": 10149.0, "quote_volume": 328.4013, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775590500000, "open": 0.03239, "high": 0.0324, "low": 0.03236, "close": 0.0324, "volume": 13641.0, "quote_volume": 441.63785, "trades": 9, "taker_buy_quote": 140.56448}, {"ts": 1775590560000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 4687.0, "quote_volume": 151.76506, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775590620000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590680000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590740000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590800000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 18972.0, "quote_volume": 614.31336, "trades": 4, "taker_buy_quote": 614.31336}, {"ts": 1775590860000, "open": 0.03239, "high": 0.0324, "low": 0.03239, "close": 0.0324, "volume": 10409.0, "quote_volume": 337.24029, "trades": 3, "taker_buy_quote": 337.24029}, {"ts": 1775590920000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590980000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591040000, "open": 0.0324, "high": 0.0324, "low": 0.03239, "close": 0.03239, "volume": 4645.0, "quote_volume": 150.49106, "trades": 3, "taker_buy_quote": 25.9524}, {"ts": 1775591100000, "open": 0.0324, "high": 0.03256, "low": 0.0324, "close": 0.03256, "volume": 91361.0, "quote_volume": 2967.67449, "trades": 16, "taker_buy_quote": 1995.5019}, {"ts": 1775591160000, "open": 0.03254, "high": 0.03254, "low": 0.03238, "close": 0.03244, "volume": 80564.0, "quote_volume": 2612.16961, "trades": 22, "taker_buy_quote": 74.07521}, {"ts": 1775591220000, "open": 0.03245, "high": 0.03257, "low": 0.03245, "close": 0.03255, "volume": 51298.0, "quote_volume": 1669.57609, "trades": 13, "taker_buy_quote": 906.5457}, {"ts": 1775591280000, "open": 0.03255, "high": 0.03258, "low": 0.03255, "close": 0.03258, "volume": 2067.0, "quote_volume": 67.29558, "trades": 3, "taker_buy_quote": 67.29558}, {"ts": 1775591340000, "open": 0.03254, "high": 0.03254, "low": 0.03252, "close": 0.03252, "volume": 7364.0, "quote_volume": 239.56986, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775591400000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 465.0, "quote_volume": 15.0939, "trades": 1, "taker_buy_quote": 15.0939}, {"ts": 1775591460000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591520000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 12380.0, "quote_volume": 402.35, "trades": 4, "taker_buy_quote": 402.35}, {"ts": 1775591580000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 1538.0, "quote_volume": 49.985, "trades": 1, "taker_buy_quote": 49.985}, {"ts": 1775591640000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 3072.0, "quote_volume": 99.77856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775591700000, "open": 0.03248, "high": 0.0325, "low": 0.03248, "close": 0.03249, "volume": 4729.0, "quote_volume": 153.66433, "trades": 4, "taker_buy_quote": 153.66433}, {"ts": 1775591760000, "open": 0.03251, "high": 0.03251, "low": 0.03244, "close": 0.03244, "volume": 16389.0, "quote_volume": 532.20217, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775591820000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 288.0, "quote_volume": 9.33984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775591880000, "open": 0.03243, "high": 0.03245, "low": 0.03243, "close": 0.03245, "volume": 19878.0, "quote_volume": 644.7363, "trades": 6, "taker_buy_quote": 275.87748}, {"ts": 1775591940000, "open": 0.03249, "high": 0.03259, "low": 0.03249, "close": 0.03258, "volume": 2484.0, "quote_volume": 80.8332, "trades": 6, "taker_buy_quote": 73.20948}, {"ts": 1775592000000, "open": 0.03258, "high": 0.03258, "low": 0.03255, "close": 0.03255, "volume": 9664.0, "quote_volume": 314.79999, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775592060000, "open": 0.03256, "high": 0.03261, "low": 0.03255, "close": 0.03261, "volume": 141833.0, "quote_volume": 4620.7774, "trades": 10, "taker_buy_quote": 4383.62481}, {"ts": 1775592120000, "open": 0.03258, "high": 0.0326, "low": 0.03256, "close": 0.03258, "volume": 30678.0, "quote_volume": 999.71898, "trades": 16, "taker_buy_quote": 267.16096}, {"ts": 1775592180000, "open": 0.0326, "high": 0.03264, "low": 0.03258, "close": 0.03264, "volume": 7182.0, "quote_volume": 234.20726, "trades": 6, "taker_buy_quote": 226.94192}, {"ts": 1775592240000, "open": 0.0326, "high": 0.0326, "low": 0.03258, "close": 0.03258, "volume": 6659.0, "quote_volume": 217.02087, "trades": 4, "taker_buy_quote": 19.9838}, {"ts": 1775592300000, "open": 0.0326, "high": 0.0326, "low": 0.03259, "close": 0.03259, "volume": 6388.0, "quote_volume": 208.19105, "trades": 2, "taker_buy_quote": 19.9838}, {"ts": 1775592360000, "open": 0.0326, "high": 0.0326, "low": 0.03252, "close": 0.03252, "volume": 66004.0, "quote_volume": 2148.75141, "trades": 27, "taker_buy_quote": 39.96336}, {"ts": 1775592420000, "open": 0.0325, "high": 0.0325, "low": 0.03246, "close": 0.03246, "volume": 35274.0, "quote_volume": 1145.53352, "trades": 14, "taker_buy_quote": 464.7141}, {"ts": 1775592480000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592540000, "open": 0.03249, "high": 0.03251, "low": 0.03247, "close": 0.03247, "volume": 8656.0, "quote_volume": 281.11738, "trades": 4, "taker_buy_quote": 56.36004}, {"ts": 1775592600000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 1176.0, "quote_volume": 38.20824, "trades": 3, "taker_buy_quote": 38.20824}, {"ts": 1775592660000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 970.0, "quote_volume": 31.5153, "trades": 1, "taker_buy_quote": 31.5153}, {"ts": 1775592720000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 881.0, "quote_volume": 28.62369, "trades": 2, "taker_buy_quote": 28.62369}, {"ts": 1775592780000, "open": 0.03249, "high": 0.03249, "low": 0.03241, "close": 0.03241, "volume": 31736.0, "quote_volume": 1030.39188, "trades": 10, "taker_buy_quote": 19.98135}, {"ts": 1775592840000, "open": 0.0324, "high": 0.0324, "low": 0.03236, "close": 0.03236, "volume": 17969.0, "quote_volume": 581.82088, "trades": 10, "taker_buy_quote": 173.85558}, {"ts": 1775592900000, "open": 0.03236, "high": 0.03236, "low": 0.03233, "close": 0.03233, "volume": 60483.0, "quote_volume": 1956.06635, "trades": 14, "taker_buy_quote": 216.19716}, {"ts": 1775592960000, "open": 0.03233, "high": 0.03234, "low": 0.03233, "close": 0.03234, "volume": 6798.0, "quote_volume": 219.78552, "trades": 11, "taker_buy_quote": 219.78552}, {"ts": 1775593020000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 618.0, "quote_volume": 19.9923, "trades": 1, "taker_buy_quote": 19.9923}, {"ts": 1775593080000, "open": 0.03236, "high": 0.03237, "low": 0.0323, "close": 0.03237, "volume": 41893.0, "quote_volume": 1354.38103, "trades": 19, "taker_buy_quote": 264.75012}, {"ts": 1775593140000, "open": 0.03238, "high": 0.0324, "low": 0.03235, "close": 0.03235, "volume": 8242.0, "quote_volume": 266.8264, "trades": 7, "taker_buy_quote": 128.80072}, {"ts": 1775593200000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 618.0, "quote_volume": 19.99848, "trades": 1, "taker_buy_quote": 19.99848}, {"ts": 1775593260000, "open": 0.03237, "high": 0.03239, "low": 0.03237, "close": 0.03238, "volume": 5408.0, "quote_volume": 175.1132, "trades": 5, "taker_buy_quote": 175.1132}, {"ts": 1775593320000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 1043.0, "quote_volume": 33.77234, "trades": 2, "taker_buy_quote": 33.77234}, {"ts": 1775593380000, "open": 0.03238, "high": 0.03239, "low": 0.03231, "close": 0.03239, "volume": 36780.0, "quote_volume": 1190.05702, "trades": 12, "taker_buy_quote": 325.99728}, {"ts": 1775593440000, "open": 0.03239, "high": 0.03239, "low": 0.03234, "close": 0.03234, "volume": 8536.0, "quote_volume": 276.30806, "trades": 5, "taker_buy_quote": 46.35158}, {"ts": 1775593500000, "open": 0.03237, "high": 0.03237, "low": 0.03235, "close": 0.03236, "volume": 7708.0, "quote_volume": 249.48942, "trades": 4, "taker_buy_quote": 39.99078}, {"ts": 1775593560000, "open": 0.03237, "high": 0.03241, "low": 0.03237, "close": 0.03241, "volume": 8994.0, "quote_volume": 291.1729, "trades": 3, "taker_buy_quote": 291.1729}, {"ts": 1775593620000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 617.0, "quote_volume": 19.98463, "trades": 1, "taker_buy_quote": 19.98463}, {"ts": 1775593680000, "open": 0.0324, "high": 0.03242, "low": 0.0324, "close": 0.0324, "volume": 10574.0, "quote_volume": 342.6027, "trades": 8, "taker_buy_quote": 240.5427}, {"ts": 1775593740000, "open": 0.0324, "high": 0.03248, "low": 0.0324, "close": 0.03247, "volume": 21905.0, "quote_volume": 710.96976, "trades": 10, "taker_buy_quote": 271.37737}, {"ts": 1775593800000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 457.0, "quote_volume": 14.84336, "trades": 1, "taker_buy_quote": 14.84336}, {"ts": 1775593860000, "open": 0.03248, "high": 0.03251, "low": 0.03248, "close": 0.03251, "volume": 4809.0, "quote_volume": 156.27252, "trades": 7, "taker_buy_quote": 156.27252}, {"ts": 1775593920000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 266.0, "quote_volume": 8.645, "trades": 1, "taker_buy_quote": 8.645}, {"ts": 1775593980000, "open": 0.0325, "high": 0.0325, "low": 0.03249, "close": 0.03249, "volume": 3768.0, "quote_volume": 122.42581, "trades": 3, "taker_buy_quote": 11.3425}, {"ts": 1775594040000, "open": 0.0325, "high": 0.03252, "low": 0.03249, "close": 0.03249, "volume": 15374.0, "quote_volume": 499.75327, "trades": 6, "taker_buy_quote": 59.9625}, {"ts": 1775594100000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594160000, "open": 0.03248, "high": 0.03248, "low": 0.03247, "close": 0.03247, "volume": 29398.0, "quote_volume": 954.66727, "trades": 9, "taker_buy_quote": 78.99136}, {"ts": 1775594220000, "open": 0.03245, "high": 0.03245, "low": 0.03243, "close": 0.03245, "volume": 32627.0, "quote_volume": 1058.38275, "trades": 17, "taker_buy_quote": 180.08708}, {"ts": 1775594280000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 616.0, "quote_volume": 19.99536, "trades": 1, "taker_buy_quote": 19.99536}, {"ts": 1775594340000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 6454.0, "quote_volume": 209.56138, "trades": 2, "taker_buy_quote": 19.96905}, {"ts": 1775594400000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 935.0, "quote_volume": 30.35945, "trades": 3, "taker_buy_quote": 30.35945}, {"ts": 1775594460000, "open": 0.03248, "high": 0.03249, "low": 0.03248, "close": 0.03249, "volume": 1230.0, "quote_volume": 39.95655, "trades": 2, "taker_buy_quote": 39.95655}, {"ts": 1775594520000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 5839.0, "quote_volume": 189.70911, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594580000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594640000, "open": 0.03249, "high": 0.03249, "low": 0.03246, "close": 0.03246, "volume": 16176.0, "quote_volume": 525.20403, "trades": 5, "taker_buy_quote": 28.46124}, {"ts": 1775594700000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 964.0, "quote_volume": 31.31072, "trades": 1, "taker_buy_quote": 31.31072}, {"ts": 1775594760000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 1162.0, "quote_volume": 37.74176, "trades": 1, "taker_buy_quote": 37.74176}, {"ts": 1775594820000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 1108.0, "quote_volume": 35.98784, "trades": 1, "taker_buy_quote": 35.98784}, {"ts": 1775594880000, "open": 0.03249, "high": 0.03249, "low": 0.03247, "close": 0.03247, "volume": 14816.0, "quote_volume": 481.15393, "trades": 5, "taker_buy_quote": 32.52249}, {"ts": 1775594940000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 925.0, "quote_volume": 30.044, "trades": 2, "taker_buy_quote": 30.044}, {"ts": 1775595000000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595060000, "open": 0.03245, "high": 0.03246, "low": 0.03239, "close": 0.03246, "volume": 111562.0, "quote_volume": 3615.28264, "trades": 15, "taker_buy_quote": 782.13161}, {"ts": 1775595120000, "open": 0.03248, "high": 0.03252, "low": 0.03248, "close": 0.03252, "volume": 11671.0, "quote_volume": 379.18377, "trades": 5, "taker_buy_quote": 373.68789}, {"ts": 1775595180000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 19752.0, "quote_volume": 641.74248, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775595240000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595300000, "open": 0.03244, "high": 0.03246, "low": 0.03244, "close": 0.03246, "volume": 50866.0, "quote_volume": 1650.65723, "trades": 8, "taker_buy_quote": 1451.84545}, {"ts": 1775595360000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 1465.0, "quote_volume": 47.5539, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595420000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 308.0, "quote_volume": 9.99768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595480000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595540000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595600000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 354.0, "quote_volume": 11.49792, "trades": 2, "taker_buy_quote": 5.5216}, {"ts": 1775595660000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 831.0, "quote_volume": 27.0075, "trades": 1, "taker_buy_quote": 27.0075}, {"ts": 1775595720000, "open": 0.0325, "high": 0.03263, "low": 0.0325, "close": 0.03263, "volume": 29596.0, "quote_volume": 964.07845, "trades": 15, "taker_buy_quote": 582.36221}, {"ts": 1775595780000, "open": 0.03264, "high": 0.03265, "low": 0.0326, "close": 0.03263, "volume": 114234.0, "quote_volume": 3726.37479, "trades": 44, "taker_buy_quote": 1004.77071}, {"ts": 1775595840000, "open": 0.03265, "high": 0.03266, "low": 0.03263, "close": 0.03265, "volume": 58053.0, "quote_volume": 1894.93737, "trades": 67, "taker_buy_quote": 350.22481}, {"ts": 1775595900000, "open": 0.03265, "high": 0.0327, "low": 0.03265, "close": 0.03267, "volume": 51584.0, "quote_volume": 1685.43026, "trades": 29, "taker_buy_quote": 975.07256}, {"ts": 1775595960000, "open": 0.03275, "high": 0.03278, "low": 0.03267, "close": 0.03278, "volume": 10781.0, "quote_volume": 352.9142, "trades": 10, "taker_buy_quote": 94.38338}, {"ts": 1775596020000, "open": 0.03281, "high": 0.03281, "low": 0.03278, "close": 0.03278, "volume": 2165.0, "quote_volume": 70.98487, "trades": 4, "taker_buy_quote": 11.02416}, {"ts": 1775596080000, "open": 0.03279, "high": 0.03279, "low": 0.03279, "close": 0.03279, "volume": 9135.0, "quote_volume": 299.53665, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775596140000, "open": 0.03282, "high": 0.03282, "low": 0.03281, "close": 0.03281, "volume": 22198.0, "quote_volume": 728.32727, "trades": 4, "taker_buy_quote": 115.09748}, {"ts": 1775596200000, "open": 0.03283, "high": 0.03285, "low": 0.03283, "close": 0.03285, "volume": 9227.0, "quote_volume": 303.01459, "trades": 2, "taker_buy_quote": 303.01459}, {"ts": 1775596260000, "open": 0.03288, "high": 0.0329, "low": 0.03286, "close": 0.0329, "volume": 68738.0, "quote_volume": 2260.61111, "trades": 11, "taker_buy_quote": 1747.66897}, {"ts": 1775596320000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596380000, "open": 0.03293, "high": 0.03295, "low": 0.03287, "close": 0.03287, "volume": 9772.0, "quote_volume": 321.67294, "trades": 8, "taker_buy_quote": 120.75431}, {"ts": 1775596440000, "open": 0.03285, "high": 0.03285, "low": 0.03285, "close": 0.03285, "volume": 778.0, "quote_volume": 25.5573, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775596500000, "open": 0.03282, "high": 0.03283, "low": 0.03278, "close": 0.03278, "volume": 30402.0, "quote_volume": 997.28147, "trades": 13, "taker_buy_quote": 118.985}, {"ts": 1775596560000, "open": 0.03276, "high": 0.03276, "low": 0.03276, "close": 0.03276, "volume": 9801.0, "quote_volume": 321.08076, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775596620000, "open": 0.03272, "high": 0.03272, "low": 0.03268, "close": 0.03269, "volume": 5237.0, "quote_volume": 171.23452, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775596680000, "open": 0.03268, "high": 0.03268, "low": 0.03267, "close": 0.03267, "volume": 18179.0, "quote_volume": 593.92338, "trades": 10, "taker_buy_quote": 50.4906}, {"ts": 1775596740000, "open": 0.03267, "high": 0.03267, "low": 0.03267, "close": 0.03267, "volume": 4526.0, "quote_volume": 147.86442, "trades": 2, "taker_buy_quote": 147.86442}, {"ts": 1775596800000, "open": 0.03268, "high": 0.0328, "low": 0.03268, "close": 0.03279, "volume": 65539.0, "quote_volume": 2143.30168, "trades": 10, "taker_buy_quote": 2123.33257}, {"ts": 1775596860000, "open": 0.03282, "high": 0.03282, "low": 0.03279, "close": 0.0328, "volume": 5248.0, "quote_volume": 172.1178, "trades": 9, "taker_buy_quote": 32.59026}, {"ts": 1775596920000, "open": 0.03279, "high": 0.03279, "low": 0.03279, "close": 0.03279, "volume": 4263.0, "quote_volume": 139.78377, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775596980000, "open": 0.03279, "high": 0.03279, "low": 0.03279, "close": 0.03279, "volume": 609.0, "quote_volume": 19.96911, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775597040000, "open": 0.03279, "high": 0.03279, "low": 0.03279, "close": 0.03279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597100000, "open": 0.03279, "high": 0.03279, "low": 0.03279, "close": 0.03279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597160000, "open": 0.03278, "high": 0.03278, "low": 0.03272, "close": 0.03274, "volume": 26762.0, "quote_volume": 876.68923, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775597220000, "open": 0.03274, "high": 0.03274, "low": 0.0327, "close": 0.03272, "volume": 67014.0, "quote_volume": 2192.27866, "trades": 79, "taker_buy_quote": 422.04206}, {"ts": 1775597280000, "open": 0.03274, "high": 0.03274, "low": 0.03272, "close": 0.03272, "volume": 904.0, "quote_volume": 29.59356, "trades": 2, "taker_buy_quote": 24.03116}, {"ts": 1775597340000, "open": 0.03274, "high": 0.03274, "low": 0.03269, "close": 0.03269, "volume": 10522.0, "quote_volume": 344.18506, "trades": 8, "taker_buy_quote": 133.86701}, {"ts": 1775597400000, "open": 0.03273, "high": 0.03274, "low": 0.03273, "close": 0.03274, "volume": 21004.0, "quote_volume": 687.49495, "trades": 7, "taker_buy_quote": 687.49495}, {"ts": 1775597460000, "open": 0.03274, "high": 0.03276, "low": 0.0327, "close": 0.03275, "volume": 89121.0, "quote_volume": 2917.02215, "trades": 29, "taker_buy_quote": 1618.05581}, {"ts": 1775597520000, "open": 0.03276, "high": 0.03286, "low": 0.03276, "close": 0.03285, "volume": 23098.0, "quote_volume": 757.22072, "trades": 9, "taker_buy_quote": 757.22072}, {"ts": 1775597580000, "open": 0.03282, "high": 0.03282, "low": 0.03281, "close": 0.03281, "volume": 1738.0, "quote_volume": 57.02987, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775597640000, "open": 0.03283, "high": 0.03283, "low": 0.03266, "close": 0.03266, "volume": 26390.0, "quote_volume": 864.34542, "trades": 12, "taker_buy_quote": 29.05455}, {"ts": 1775597700000, "open": 0.03275, "high": 0.03277, "low": 0.03273, "close": 0.03276, "volume": 46331.0, "quote_volume": 1517.11098, "trades": 19, "taker_buy_quote": 715.98169}, {"ts": 1775597760000, "open": 0.03272, "high": 0.0328, "low": 0.0327, "close": 0.03274, "volume": 361965.0, "quote_volume": 11848.03828, "trades": 174, "taker_buy_quote": 5147.98022}, {"ts": 1775597820000, "open": 0.03273, "high": 0.03276, "low": 0.0327, "close": 0.0327, "volume": 113109.0, "quote_volume": 3701.16654, "trades": 28, "taker_buy_quote": 1761.68694}, {"ts": 1775597880000, "open": 0.03272, "high": 0.03274, "low": 0.0327, "close": 0.0327, "volume": 41915.0, "quote_volume": 1371.33495, "trades": 9, "taker_buy_quote": 339.10259}, {"ts": 1775597940000, "open": 0.03274, "high": 0.03277, "low": 0.03274, "close": 0.03277, "volume": 5208.0, "quote_volume": 170.64786, "trades": 2, "taker_buy_quote": 170.64786}, {"ts": 1775598000000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 5303.0, "quote_volume": 173.77931, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598060000, "open": 0.03276, "high": 0.03276, "low": 0.0327, "close": 0.0327, "volume": 56406.0, "quote_volume": 1847.6275, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775598120000, "open": 0.0327, "high": 0.0327, "low": 0.0327, "close": 0.0327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598180000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 611.0, "quote_volume": 19.99803, "trades": 1, "taker_buy_quote": 19.99803}, {"ts": 1775598240000, "open": 0.03275, "high": 0.0328, "low": 0.03273, "close": 0.03274, "volume": 213212.0, "quote_volume": 6987.8802, "trades": 19, "taker_buy_quote": 554.05387}, {"ts": 1775598300000, "open": 0.03274, "high": 0.03274, "low": 0.03274, "close": 0.03274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598360000, "open": 0.0328, "high": 0.0329, "low": 0.0328, "close": 0.03286, "volume": 31206.0, "quote_volume": 1025.31063, "trades": 12, "taker_buy_quote": 1025.31063}, {"ts": 1775598420000, "open": 0.03284, "high": 0.03284, "low": 0.03283, "close": 0.03283, "volume": 1514.0, "quote_volume": 49.71071, "trades": 2, "taker_buy_quote": 19.99956}, {"ts": 1775598480000, "open": 0.03283, "high": 0.03285, "low": 0.03283, "close": 0.03285, "volume": 5201.0, "quote_volume": 170.84067, "trades": 2, "taker_buy_quote": 170.84067}, {"ts": 1775598540000, "open": 0.03285, "high": 0.03285, "low": 0.03285, "close": 0.03285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598600000, "open": 0.03285, "high": 0.0329, "low": 0.03283, "close": 0.03284, "volume": 200991.0, "quote_volume": 6601.74753, "trades": 46, "taker_buy_quote": 2655.71787}, {"ts": 1775598660000, "open": 0.03284, "high": 0.03284, "low": 0.03284, "close": 0.03284, "volume": 551.0, "quote_volume": 18.09484, "trades": 2, "taker_buy_quote": 18.09484}, {"ts": 1775598720000, "open": 0.03284, "high": 0.03289, "low": 0.03282, "close": 0.03287, "volume": 14283.0, "quote_volume": 468.88555, "trades": 12, "taker_buy_quote": 50.94828}, {"ts": 1775598780000, "open": 0.03285, "high": 0.03285, "low": 0.03285, "close": 0.03285, "volume": 735.0, "quote_volume": 24.14475, "trades": 2, "taker_buy_quote": 24.14475}, {"ts": 1775598840000, "open": 0.03285, "high": 0.03285, "low": 0.03285, "close": 0.03285, "volume": 5996.0, "quote_volume": 196.9686, "trades": 5, "taker_buy_quote": 196.9686}, {"ts": 1775598900000, "open": 0.03285, "high": 0.03285, "low": 0.03283, "close": 0.03283, "volume": 17908.0, "quote_volume": 587.9352, "trades": 3, "taker_buy_quote": 25.5573}, {"ts": 1775598960000, "open": 0.03284, "high": 0.03284, "low": 0.03284, "close": 0.03284, "volume": 726.0, "quote_volume": 23.84184, "trades": 2, "taker_buy_quote": 23.84184}, {"ts": 1775599020000, "open": 0.03283, "high": 0.03283, "low": 0.03283, "close": 0.03283, "volume": 966.0, "quote_volume": 31.71378, "trades": 2, "taker_buy_quote": 31.71378}, {"ts": 1775599080000, "open": 0.03283, "high": 0.03283, "low": 0.03283, "close": 0.03283, "volume": 1638.0, "quote_volume": 53.77554, "trades": 4, "taker_buy_quote": 53.77554}, {"ts": 1775599140000, "open": 0.03283, "high": 0.03283, "low": 0.03281, "close": 0.03281, "volume": 22340.0, "quote_volume": 733.03752, "trades": 6, "taker_buy_quote": 27.01909}, {"ts": 1775599200000, "open": 0.03279, "high": 0.03279, "low": 0.03277, "close": 0.03277, "volume": 34190.0, "quote_volume": 1121.04168, "trades": 13, "taker_buy_quote": 1031.50782}, {"ts": 1775599260000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 3026.0, "quote_volume": 99.16202, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775599320000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599380000, "open": 0.03277, "high": 0.03277, "low": 0.03272, "close": 0.03272, "volume": 48126.0, "quote_volume": 1575.80768, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775599440000, "open": 0.03273, "high": 0.03273, "low": 0.03272, "close": 0.03273, "volume": 11747.0, "quote_volume": 384.44864, "trades": 6, "taker_buy_quote": 284.0964}, {"ts": 1775599500000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 446.0, "quote_volume": 14.59758, "trades": 2, "taker_buy_quote": 14.59758}, {"ts": 1775599560000, "open": 0.03273, "high": 0.03273, "low": 0.03271, "close": 0.03271, "volume": 38641.0, "quote_volume": 1264.39807, "trades": 11, "taker_buy_quote": 578.76459}, {"ts": 1775599620000, "open": 0.03272, "high": 0.03272, "low": 0.03272, "close": 0.03272, "volume": 6936.0, "quote_volume": 226.94592, "trades": 4, "taker_buy_quote": 31.96744}, {"ts": 1775599680000, "open": 0.03272, "high": 0.03272, "low": 0.03268, "close": 0.03268, "volume": 2380.0, "quote_volume": 77.84296, "trades": 13, "taker_buy_quote": 19.99192}, {"ts": 1775599740000, "open": 0.0327, "high": 0.0327, "low": 0.03263, "close": 0.03263, "volume": 43744.0, "quote_volume": 1428.85366, "trades": 8, "taker_buy_quote": 276.73323}, {"ts": 1775599800000, "open": 0.03262, "high": 0.03262, "low": 0.03259, "close": 0.03259, "volume": 20859.0, "quote_volume": 680.37191, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775599860000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599920000, "open": 0.0326, "high": 0.0326, "low": 0.03248, "close": 0.0325, "volume": 175728.0, "quote_volume": 5715.82028, "trades": 45, "taker_buy_quote": 1999.18332}, {"ts": 1775599980000, "open": 0.03249, "high": 0.03259, "low": 0.03247, "close": 0.03248, "volume": 72038.0, "quote_volume": 2343.23939, "trades": 44, "taker_buy_quote": 1516.08075}, {"ts": 1775600040000, "open": 0.03252, "high": 0.03253, "low": 0.03252, "close": 0.03253, "volume": 2791.0, "quote_volume": 90.7756, "trades": 3, "taker_buy_quote": 90.7756}, {"ts": 1775600100000, "open": 0.03258, "high": 0.03265, "low": 0.0325, "close": 0.03264, "volume": 164105.0, "quote_volume": 5345.1458, "trades": 34, "taker_buy_quote": 3031.41359}, {"ts": 1775600160000, "open": 0.03257, "high": 0.03259, "low": 0.03255, "close": 0.03259, "volume": 27958.0, "quote_volume": 911.05915, "trades": 27, "taker_buy_quote": 911.05915}, {"ts": 1775600220000, "open": 0.03259, "high": 0.03259, "low": 0.03245, "close": 0.03245, "volume": 56764.0, "quote_volume": 1847.96519, "trades": 13, "taker_buy_quote": 19.97767}, {"ts": 1775600280000, "open": 0.03248, "high": 0.0325, "low": 0.03246, "close": 0.03246, "volume": 3012.0, "quote_volume": 97.82364, "trades": 6, "taker_buy_quote": 83.8983}, {"ts": 1775600340000, "open": 0.03248, "high": 0.03248, "low": 0.03243, "close": 0.03243, "volume": 35363.0, "quote_volume": 1147.09444, "trades": 10, "taker_buy_quote": 19.9752}, {"ts": 1775600400000, "open": 0.03246, "high": 0.03246, "low": 0.03237, "close": 0.03243, "volume": 44098.0, "quote_volume": 1429.72873, "trades": 12, "taker_buy_quote": 1123.10659}, {"ts": 1775600460000, "open": 0.03246, "high": 0.03247, "low": 0.03246, "close": 0.03247, "volume": 6711.0, "quote_volume": 217.90001, "trades": 7, "taker_buy_quote": 79.90251}, {"ts": 1775600520000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 615.0, "quote_volume": 19.9752, "trades": 1, "taker_buy_quote": 19.9752}, {"ts": 1775600580000, "open": 0.03248, "high": 0.03254, "low": 0.03248, "close": 0.03254, "volume": 3075.0, "quote_volume": 99.96825, "trades": 5, "taker_buy_quote": 99.96825}, {"ts": 1775600640000, "open": 0.03249, "high": 0.03251, "low": 0.03249, "close": 0.0325, "volume": 37012.0, "quote_volume": 1203.1794, "trades": 8, "taker_buy_quote": 1060.7644}, {"ts": 1775600700000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 615.0, "quote_volume": 19.98135, "trades": 1, "taker_buy_quote": 19.98135}, {"ts": 1775600760000, "open": 0.0325, "high": 0.0325, "low": 0.03243, "close": 0.03248, "volume": 36233.0, "quote_volume": 1176.45283, "trades": 10, "taker_buy_quote": 39.9627}, {"ts": 1775600820000, "open": 0.03251, "high": 0.03251, "low": 0.03231, "close": 0.03237, "volume": 290058.0, "quote_volume": 9392.98342, "trades": 129, "taker_buy_quote": 4044.87463}, {"ts": 1775600880000, "open": 0.03239, "high": 0.03241, "low": 0.03239, "close": 0.0324, "volume": 3554.0, "quote_volume": 115.16046, "trades": 5, "taker_buy_quote": 115.16046}, {"ts": 1775600940000, "open": 0.03241, "high": 0.03241, "low": 0.0324, "close": 0.0324, "volume": 3934.0, "quote_volume": 127.46777, "trades": 2, "taker_buy_quote": 19.99697}, {"ts": 1775601000000, "open": 0.03242, "high": 0.03249, "low": 0.03242, "close": 0.03249, "volume": 9763.0, "quote_volume": 316.71959, "trades": 10, "taker_buy_quote": 316.71959}, {"ts": 1775601060000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601120000, "open": 0.0325, "high": 0.03272, "low": 0.0325, "close": 0.03269, "volume": 120367.0, "quote_volume": 3922.34111, "trades": 30, "taker_buy_quote": 3812.01236}, {"ts": 1775601180000, "open": 0.03263, "high": 0.03263, "low": 0.0326, "close": 0.0326, "volume": 31433.0, "quote_volume": 1025.18822, "trades": 30, "taker_buy_quote": 662.70651}, {"ts": 1775601240000, "open": 0.03254, "high": 0.03273, "low": 0.03252, "close": 0.03273, "volume": 104071.0, "quote_volume": 3390.04651, "trades": 38, "taker_buy_quote": 2193.22531}, {"ts": 1775601300000, "open": 0.03266, "high": 0.03269, "low": 0.0326, "close": 0.03262, "volume": 39641.0, "quote_volume": 1294.78631, "trades": 16, "taker_buy_quote": 501.09482}, {"ts": 1775601360000, "open": 0.03262, "high": 0.03264, "low": 0.03262, "close": 0.03264, "volume": 1838.0, "quote_volume": 59.9678, "trades": 3, "taker_buy_quote": 59.9678}, {"ts": 1775601420000, "open": 0.03268, "high": 0.03271, "low": 0.03268, "close": 0.03271, "volume": 8280.0, "quote_volume": 270.67931, "trades": 7, "taker_buy_quote": 270.67931}, {"ts": 1775601480000, "open": 0.03273, "high": 0.03282, "low": 0.03269, "close": 0.03271, "volume": 46047.0, "quote_volume": 1507.29176, "trades": 14, "taker_buy_quote": 111.0259}, {"ts": 1775601540000, "open": 0.0327, "high": 0.03271, "low": 0.0327, "close": 0.03271, "volume": 2612.0, "quote_volume": 85.41408, "trades": 5, "taker_buy_quote": 79.9188}, {"ts": 1775601600000, "open": 0.03271, "high": 0.03273, "low": 0.03271, "close": 0.03271, "volume": 10941.0, "quote_volume": 358.02712, "trades": 12, "taker_buy_quote": 330.51801}, {"ts": 1775601660000, "open": 0.03273, "high": 0.03281, "low": 0.03273, "close": 0.03281, "volume": 949.0, "quote_volume": 31.07936, "trades": 3, "taker_buy_quote": 31.07936}, {"ts": 1775601720000, "open": 0.03272, "high": 0.03272, "low": 0.03266, "close": 0.03266, "volume": 938.0, "quote_volume": 30.67015, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775601780000, "open": 0.03268, "high": 0.03271, "low": 0.03268, "close": 0.03271, "volume": 7659.0, "quote_volume": 250.36944, "trades": 6, "taker_buy_quote": 250.36944}, {"ts": 1775601840000, "open": 0.03272, "high": 0.03272, "low": 0.03272, "close": 0.03272, "volume": 1222.0, "quote_volume": 39.98384, "trades": 2, "taker_buy_quote": 39.98384}, {"ts": 1775601900000, "open": 0.03274, "high": 0.03278, "low": 0.03274, "close": 0.03274, "volume": 3915.0, "quote_volume": 128.27121, "trades": 6, "taker_buy_quote": 128.27121}, {"ts": 1775601960000, "open": 0.03276, "high": 0.03277, "low": 0.03265, "close": 0.03265, "volume": 256965.0, "quote_volume": 8395.2945, "trades": 56, "taker_buy_quote": 277.56088}, {"ts": 1775602020000, "open": 0.03264, "high": 0.03268, "low": 0.03257, "close": 0.03268, "volume": 48382.0, "quote_volume": 1579.21319, "trades": 21, "taker_buy_quote": 1437.50121}, {"ts": 1775602080000, "open": 0.03266, "high": 0.03272, "low": 0.03259, "close": 0.03266, "volume": 44352.0, "quote_volume": 1449.02075, "trades": 32, "taker_buy_quote": 783.6861}, {"ts": 1775602140000, "open": 0.03269, "high": 0.03279, "low": 0.03267, "close": 0.03273, "volume": 34144.0, "quote_volume": 1117.25173, "trades": 36, "taker_buy_quote": 784.47385}, {"ts": 1775602200000, "open": 0.03271, "high": 0.03275, "low": 0.03271, "close": 0.03273, "volume": 1856.0, "quote_volume": 60.73516, "trades": 5, "taker_buy_quote": 60.73516}, {"ts": 1775602260000, "open": 0.03273, "high": 0.03274, "low": 0.03273, "close": 0.03274, "volume": 1221.0, "quote_volume": 39.96943, "trades": 3, "taker_buy_quote": 39.96943}, {"ts": 1775602320000, "open": 0.03272, "high": 0.03273, "low": 0.03272, "close": 0.03273, "volume": 18710.0, "quote_volume": 612.19731, "trades": 4, "taker_buy_quote": 612.19731}, {"ts": 1775602380000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602440000, "open": 0.03274, "high": 0.03282, "low": 0.03273, "close": 0.03282, "volume": 16227.0, "quote_volume": 531.55095, "trades": 16, "taker_buy_quote": 411.7254}, {"ts": 1775602500000, "open": 0.03284, "high": 0.03288, "low": 0.03279, "close": 0.03285, "volume": 18706.0, "quote_volume": 614.08392, "trades": 27, "taker_buy_quote": 507.55144}, {"ts": 1775602560000, "open": 0.03283, "high": 0.03283, "low": 0.03283, "close": 0.03283, "volume": 609.0, "quote_volume": 19.99347, "trades": 1, "taker_buy_quote": 19.99347}, {"ts": 1775602620000, "open": 0.03283, "high": 0.03283, "low": 0.03283, "close": 0.03283, "volume": 5152.0, "quote_volume": 169.14016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775602680000, "open": 0.03282, "high": 0.03291, "low": 0.03282, "close": 0.03289, "volume": 47054.0, "quote_volume": 1547.88737, "trades": 27, "taker_buy_quote": 1547.88737}, {"ts": 1775602740000, "open": 0.0329, "high": 0.03299, "low": 0.03287, "close": 0.03287, "volume": 23607.0, "quote_volume": 777.24662, "trades": 11, "taker_buy_quote": 756.3413}, {"ts": 1775602800000, "open": 0.03289, "high": 0.03302, "low": 0.03289, "close": 0.03297, "volume": 42157.0, "quote_volume": 1389.50626, "trades": 26, "taker_buy_quote": 1379.21962}, {"ts": 1775602860000, "open": 0.03297, "high": 0.03297, "low": 0.03293, "close": 0.03295, "volume": 61709.0, "quote_volume": 2034.50327, "trades": 5, "taker_buy_quote": 49.94006}, {"ts": 1775602920000, "open": 0.03291, "high": 0.03293, "low": 0.03279, "close": 0.03282, "volume": 117087.0, "quote_volume": 3845.55883, "trades": 27, "taker_buy_quote": 321.0495}, {"ts": 1775602980000, "open": 0.03281, "high": 0.0329, "low": 0.03281, "close": 0.03282, "volume": 373463.0, "quote_volume": 12266.33001, "trades": 76, "taker_buy_quote": 3752.74697}, {"ts": 1775603040000, "open": 0.03284, "high": 0.03288, "low": 0.03284, "close": 0.03288, "volume": 46016.0, "quote_volume": 1512.98591, "trades": 11, "taker_buy_quote": 1393.05791}, {"ts": 1775603100000, "open": 0.03284, "high": 0.03284, "low": 0.03283, "close": 0.03283, "volume": 16469.0, "quote_volume": 540.70772, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775603160000, "open": 0.03283, "high": 0.03283, "low": 0.0328, "close": 0.03283, "volume": 8004.0, "quote_volume": 262.56774, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775603220000, "open": 0.03286, "high": 0.03291, "low": 0.03286, "close": 0.03291, "volume": 31530.0, "quote_volume": 1036.37695, "trades": 12, "taker_buy_quote": 1005.37781}, {"ts": 1775603280000, "open": 0.03293, "high": 0.03301, "low": 0.0329, "close": 0.03292, "volume": 87997.0, "quote_volume": 2902.1812, "trades": 18, "taker_buy_quote": 1178.27901}, {"ts": 1775603340000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603400000, "open": 0.03296, "high": 0.03308, "low": 0.03296, "close": 0.03304, "volume": 38494.0, "quote_volume": 1270.10033, "trades": 14, "taker_buy_quote": 1242.77867}, {"ts": 1775603460000, "open": 0.03304, "high": 0.03306, "low": 0.033, "close": 0.03306, "volume": 29950.0, "quote_volume": 989.40828, "trades": 20, "taker_buy_quote": 649.50423}, {"ts": 1775603520000, "open": 0.03307, "high": 0.03318, "low": 0.03303, "close": 0.03318, "volume": 35633.0, "quote_volume": 1179.11738, "trades": 20, "taker_buy_quote": 1070.22879}, {"ts": 1775603580000, "open": 0.03312, "high": 0.03313, "low": 0.03303, "close": 0.03313, "volume": 80816.0, "quote_volume": 2674.73217, "trades": 15, "taker_buy_quote": 1836.81864}, {"ts": 1775603640000, "open": 0.03312, "high": 0.03315, "low": 0.03305, "close": 0.03314, "volume": 37074.0, "quote_volume": 1227.05659, "trades": 17, "taker_buy_quote": 525.2291}, {"ts": 1775603700000, "open": 0.03314, "high": 0.03317, "low": 0.0331, "close": 0.03314, "volume": 47816.0, "quote_volume": 1584.96546, "trades": 17, "taker_buy_quote": 1439.45522}, {"ts": 1775603760000, "open": 0.03313, "high": 0.03316, "low": 0.03311, "close": 0.03314, "volume": 15717.0, "quote_volume": 520.84476, "trades": 10, "taker_buy_quote": 434.24095}, {"ts": 1775603820000, "open": 0.03314, "high": 0.03315, "low": 0.03311, "close": 0.03311, "volume": 11946.0, "quote_volume": 395.86651, "trades": 10, "taker_buy_quote": 206.7897}, {"ts": 1775603880000, "open": 0.03312, "high": 0.03312, "low": 0.03303, "close": 0.03306, "volume": 36874.0, "quote_volume": 1219.90072, "trades": 26, "taker_buy_quote": 578.17549}, {"ts": 1775603940000, "open": 0.03305, "high": 0.03313, "low": 0.03303, "close": 0.03313, "volume": 39076.0, "quote_volume": 1292.96371, "trades": 28, "taker_buy_quote": 1226.77875}, {"ts": 1775604000000, "open": 0.03309, "high": 0.03324, "low": 0.03309, "close": 0.03311, "volume": 91446.0, "quote_volume": 3032.82327, "trades": 29, "taker_buy_quote": 2072.72662}, {"ts": 1775604060000, "open": 0.03313, "high": 0.03313, "low": 0.03312, "close": 0.03312, "volume": 5427.0, "quote_volume": 179.76033, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775604120000, "open": 0.03312, "high": 0.03315, "low": 0.033, "close": 0.03315, "volume": 79576.0, "quote_volume": 2632.83717, "trades": 40, "taker_buy_quote": 1303.92439}, {"ts": 1775604180000, "open": 0.03312, "high": 0.03314, "low": 0.03312, "close": 0.03314, "volume": 15560.0, "quote_volume": 515.64634, "trades": 5, "taker_buy_quote": 495.67498}, {"ts": 1775604240000, "open": 0.03316, "high": 0.03325, "low": 0.03316, "close": 0.03316, "volume": 54920.0, "quote_volume": 1822.80878, "trades": 27, "taker_buy_quote": 699.67139}, {"ts": 1775604300000, "open": 0.03316, "high": 0.0332, "low": 0.03316, "close": 0.0332, "volume": 24082.0, "quote_volume": 799.33204, "trades": 8, "taker_buy_quote": 779.33656}, {"ts": 1775604360000, "open": 0.03319, "high": 0.03329, "low": 0.03315, "close": 0.03319, "volume": 171528.0, "quote_volume": 5691.91966, "trades": 52, "taker_buy_quote": 4445.79107}, {"ts": 1775604420000, "open": 0.0332, "high": 0.03332, "low": 0.0332, "close": 0.03327, "volume": 37606.0, "quote_volume": 1250.92383, "trades": 13, "taker_buy_quote": 1163.93203}, {"ts": 1775604480000, "open": 0.03329, "high": 0.03331, "low": 0.03324, "close": 0.03331, "volume": 89097.0, "quote_volume": 2965.03319, "trades": 24, "taker_buy_quote": 1586.23191}, {"ts": 1775604540000, "open": 0.03331, "high": 0.03338, "low": 0.03326, "close": 0.03336, "volume": 349523.0, "quote_volume": 11650.51224, "trades": 94, "taker_buy_quote": 10888.27783}, {"ts": 1775604600000, "open": 0.03335, "high": 0.03335, "low": 0.03326, "close": 0.03326, "volume": 23277.0, "quote_volume": 775.46844, "trades": 11, "taker_buy_quote": 133.3845}, {"ts": 1775604660000, "open": 0.0332, "high": 0.0332, "low": 0.0332, "close": 0.0332, "volume": 797.0, "quote_volume": 26.4604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775604720000, "open": 0.0332, "high": 0.03323, "low": 0.0332, "close": 0.03322, "volume": 1697.0, "quote_volume": 56.37823, "trades": 4, "taker_buy_quote": 52.85903}, {"ts": 1775604780000, "open": 0.03321, "high": 0.03321, "low": 0.03321, "close": 0.03321, "volume": 526.0, "quote_volume": 17.46846, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775604840000, "open": 0.03317, "high": 0.03331, "low": 0.03314, "close": 0.03323, "volume": 112483.0, "quote_volume": 3737.63309, "trades": 26, "taker_buy_quote": 3111.2276}, {"ts": 1775604900000, "open": 0.0332, "high": 0.0332, "low": 0.0332, "close": 0.0332, "volume": 278.0, "quote_volume": 9.2296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775604960000, "open": 0.0332, "high": 0.03322, "low": 0.0332, "close": 0.03322, "volume": 2843.0, "quote_volume": 94.42366, "trades": 6, "taker_buy_quote": 59.89566}, {"ts": 1775605020000, "open": 0.03324, "high": 0.0333, "low": 0.03322, "close": 0.03322, "volume": 30851.0, "quote_volume": 1026.1572, "trades": 15, "taker_buy_quote": 437.91033}, {"ts": 1775605080000, "open": 0.03323, "high": 0.03326, "low": 0.03323, "close": 0.03326, "volume": 2071.0, "quote_volume": 68.83338, "trades": 4, "taker_buy_quote": 68.83338}, {"ts": 1775605140000, "open": 0.03323, "high": 0.03323, "low": 0.03315, "close": 0.03315, "volume": 46673.0, "quote_volume": 1549.153, "trades": 12, "taker_buy_quote": 455.03286}, {"ts": 1775605200000, "open": 0.03317, "high": 0.0332, "low": 0.03316, "close": 0.03317, "volume": 18264.0, "quote_volume": 605.93145, "trades": 14, "taker_buy_quote": 245.2335}, {"ts": 1775605260000, "open": 0.03317, "high": 0.03319, "low": 0.03315, "close": 0.03315, "volume": 13871.0, "quote_volume": 460.13384, "trades": 7, "taker_buy_quote": 19.96834}, {"ts": 1775605320000, "open": 0.03314, "high": 0.03318, "low": 0.03311, "close": 0.03315, "volume": 198428.0, "quote_volume": 6579.08984, "trades": 36, "taker_buy_quote": 4013.96185}, {"ts": 1775605380000, "open": 0.03312, "high": 0.03313, "low": 0.0331, "close": 0.03312, "volume": 52049.0, "quote_volume": 1723.91658, "trades": 17, "taker_buy_quote": 1194.93581}, {"ts": 1775605440000, "open": 0.03315, "high": 0.03318, "low": 0.0331, "close": 0.03313, "volume": 155324.0, "quote_volume": 5148.66599, "trades": 56, "taker_buy_quote": 1111.58918}, {"ts": 1775605500000, "open": 0.03315, "high": 0.03318, "low": 0.03315, "close": 0.03318, "volume": 428.0, "quote_volume": 14.19201, "trades": 2, "taker_buy_quote": 14.19201}, {"ts": 1775605560000, "open": 0.03323, "high": 0.03325, "low": 0.03322, "close": 0.03324, "volume": 7311.0, "quote_volume": 243.07705, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775605620000, "open": 0.03325, "high": 0.03325, "low": 0.03325, "close": 0.03325, "volume": 5839.0, "quote_volume": 194.14675, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775605680000, "open": 0.03326, "high": 0.03335, "low": 0.03326, "close": 0.03335, "volume": 42289.0, "quote_volume": 1407.4899, "trades": 10, "taker_buy_quote": 1052.96996}, {"ts": 1775605740000, "open": 0.03335, "high": 0.03335, "low": 0.03335, "close": 0.03335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605800000, "open": 0.03337, "high": 0.03337, "low": 0.03331, "close": 0.03331, "volume": 1352.0, "quote_volume": 45.06506, "trades": 3, "taker_buy_quote": 9.97763}, {"ts": 1775605860000, "open": 0.03331, "high": 0.03331, "low": 0.03327, "close": 0.03329, "volume": 12359.0, "quote_volume": 411.34406, "trades": 6, "taker_buy_quote": 301.27217}, {"ts": 1775605920000, "open": 0.03327, "high": 0.03341, "low": 0.03327, "close": 0.03338, "volume": 123630.0, "quote_volume": 4119.86523, "trades": 30, "taker_buy_quote": 3057.0436}, {"ts": 1775605980000, "open": 0.03338, "high": 0.03338, "low": 0.03321, "close": 0.03332, "volume": 78487.0, "quote_volume": 2612.43444, "trades": 55, "taker_buy_quote": 412.19965}, {"ts": 1775606040000, "open": 0.03334, "high": 0.03334, "low": 0.0331, "close": 0.03323, "volume": 78256.0, "quote_volume": 2598.39665, "trades": 56, "taker_buy_quote": 984.66747}, {"ts": 1775606100000, "open": 0.0332, "high": 0.0332, "low": 0.0331, "close": 0.03315, "volume": 16781.0, "quote_volume": 555.93386, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775606160000, "open": 0.03316, "high": 0.03322, "low": 0.03312, "close": 0.03319, "volume": 99645.0, "quote_volume": 3303.96934, "trades": 21, "taker_buy_quote": 2705.86035}, {"ts": 1775606220000, "open": 0.03322, "high": 0.03323, "low": 0.03321, "close": 0.03323, "volume": 3140.0, "quote_volume": 104.31262, "trades": 3, "taker_buy_quote": 84.3202}, {"ts": 1775606280000, "open": 0.03321, "high": 0.03321, "low": 0.03305, "close": 0.03305, "volume": 42730.0, "quote_volume": 1415.30934, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775606340000, "open": 0.0331, "high": 0.03313, "low": 0.03304, "close": 0.03309, "volume": 23710.0, "quote_volume": 784.34399, "trades": 26, "taker_buy_quote": 99.962}, {"ts": 1775606400000, "open": 0.03309, "high": 0.03309, "low": 0.03305, "close": 0.03306, "volume": 3698.0, "quote_volume": 122.24632, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775606460000, "open": 0.03306, "high": 0.0331, "low": 0.03295, "close": 0.03303, "volume": 95382.0, "quote_volume": 3147.64719, "trades": 33, "taker_buy_quote": 722.51621}, {"ts": 1775606520000, "open": 0.033, "high": 0.03302, "low": 0.03295, "close": 0.03295, "volume": 48717.0, "quote_volume": 1607.31958, "trades": 18, "taker_buy_quote": 812.06086}, {"ts": 1775606580000, "open": 0.03298, "high": 0.03298, "low": 0.03293, "close": 0.03293, "volume": 10713.0, "quote_volume": 353.18513, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775606640000, "open": 0.03293, "high": 0.03293, "low": 0.03291, "close": 0.03291, "volume": 6038.0, "quote_volume": 198.8192, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775606700000, "open": 0.03294, "high": 0.03294, "low": 0.0328, "close": 0.03286, "volume": 48250.0, "quote_volume": 1585.32828, "trades": 30, "taker_buy_quote": 524.34892}, {"ts": 1775606760000, "open": 0.03287, "high": 0.03289, "low": 0.03285, "close": 0.03285, "volume": 13279.0, "quote_volume": 436.54395, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775606820000, "open": 0.03289, "high": 0.03289, "low": 0.03275, "close": 0.03283, "volume": 48263.0, "quote_volume": 1584.52049, "trades": 19, "taker_buy_quote": 79.48143}, {"ts": 1775606880000, "open": 0.03283, "high": 0.03283, "low": 0.0328, "close": 0.0328, "volume": 4907.0, "quote_volume": 161.00846, "trades": 7, "taker_buy_quote": 45.07559}, {"ts": 1775606940000, "open": 0.03282, "high": 0.03282, "low": 0.03277, "close": 0.03277, "volume": 3310.0, "quote_volume": 108.4806, "trades": 2, "taker_buy_quote": 7.81116}, {"ts": 1775607000000, "open": 0.03277, "high": 0.03288, "low": 0.03277, "close": 0.03283, "volume": 38070.0, "quote_volume": 1249.40942, "trades": 9, "taker_buy_quote": 658.63129}, {"ts": 1775607060000, "open": 0.03282, "high": 0.03282, "low": 0.03275, "close": 0.03275, "volume": 20676.0, "quote_volume": 677.91744, "trades": 7, "taker_buy_quote": 90.15654}, {"ts": 1775607120000, "open": 0.03278, "high": 0.03287, "low": 0.03278, "close": 0.03287, "volume": 46222.0, "quote_volume": 1518.09054, "trades": 16, "taker_buy_quote": 782.84929}, {"ts": 1775607180000, "open": 0.03285, "high": 0.03285, "low": 0.03285, "close": 0.03285, "volume": 6088.0, "quote_volume": 199.9908, "trades": 2, "taker_buy_quote": 199.9908}, {"ts": 1775607240000, "open": 0.03288, "high": 0.03288, "low": 0.03283, "close": 0.03283, "volume": 19977.0, "quote_volume": 656.57644, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775607300000, "open": 0.03288, "high": 0.03288, "low": 0.03285, "close": 0.03286, "volume": 15673.0, "quote_volume": 514.98255, "trades": 5, "taker_buy_quote": 43.00704}, {"ts": 1775607360000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 1595.0, "quote_volume": 52.4117, "trades": 1, "taker_buy_quote": 52.4117}, {"ts": 1775607420000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 1282.0, "quote_volume": 42.13934, "trades": 1, "taker_buy_quote": 42.13934}, {"ts": 1775607480000, "open": 0.03287, "high": 0.03295, "low": 0.03287, "close": 0.03294, "volume": 51991.0, "quote_volume": 1710.48913, "trades": 15, "taker_buy_quote": 1479.56844}, {"ts": 1775607540000, "open": 0.03291, "high": 0.03291, "low": 0.0329, "close": 0.0329, "volume": 16255.0, "quote_volume": 534.90628, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775607600000, "open": 0.03288, "high": 0.03289, "low": 0.03288, "close": 0.03288, "volume": 3151.0, "quote_volume": 103.61648, "trades": 4, "taker_buy_quote": 38.1524}, {"ts": 1775607660000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 1036.0, "quote_volume": 34.05332, "trades": 1, "taker_buy_quote": 34.05332}, {"ts": 1775607720000, "open": 0.03285, "high": 0.03291, "low": 0.03285, "close": 0.03287, "volume": 17828.0, "quote_volume": 586.03645, "trades": 5, "taker_buy_quote": 286.20366}, {"ts": 1775607780000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607840000, "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 1105.0, "quote_volume": 36.244, "trades": 1, "taker_buy_quote": 36.244}, {"ts": 1775607900000, "open": 0.03278, "high": 0.03287, "low": 0.03278, "close": 0.03281, "volume": 52501.0, "quote_volume": 1723.41448, "trades": 12, "taker_buy_quote": 1723.41448}, {"ts": 1775607960000, "open": 0.03288, "high": 0.03288, "low": 0.03288, "close": 0.03288, "volume": 10165.0, "quote_volume": 334.2252, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775608020000, "open": 0.03288, "high": 0.03288, "low": 0.03288, "close": 0.03288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608080000, "open": 0.03288, "high": 0.03288, "low": 0.03288, "close": 0.03288, "volume": 954.0, "quote_volume": 31.36752, "trades": 1, "taker_buy_quote": 31.36752}, {"ts": 1775608140000, "open": 0.03289, "high": 0.03295, "low": 0.03289, "close": 0.03295, "volume": 13608.0, "quote_volume": 447.67191, "trades": 6, "taker_buy_quote": 447.67191}, {"ts": 1775608200000, "open": 0.03291, "high": 0.03295, "low": 0.03289, "close": 0.03289, "volume": 63134.0, "quote_volume": 2078.67126, "trades": 19, "taker_buy_quote": 439.01959}, {"ts": 1775608260000, "open": 0.03289, "high": 0.03289, "low": 0.03288, "close": 0.03288, "volume": 183963.0, "quote_volume": 6048.76183, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775608320000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 6893.0, "quote_volume": 226.57291, "trades": 3, "taker_buy_quote": 23.10761}, {"ts": 1775608380000, "open": 0.03285, "high": 0.03285, "low": 0.03285, "close": 0.03285, "volume": 1013.0, "quote_volume": 33.27705, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775608440000, "open": 0.03282, "high": 0.03292, "low": 0.0328, "close": 0.0329, "volume": 55280.0, "quote_volume": 1816.19045, "trades": 17, "taker_buy_quote": 1559.35631}, {"ts": 1775608500000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 5946.0, "quote_volume": 195.74232, "trades": 1, "taker_buy_quote": 195.74232}, {"ts": 1775608560000, "open": 0.03292, "high": 0.03292, "low": 0.03284, "close": 0.03288, "volume": 21325.0, "quote_volume": 701.6072, "trades": 8, "taker_buy_quote": 208.16592}, {"ts": 1775608620000, "open": 0.03284, "high": 0.03287, "low": 0.03284, "close": 0.03287, "volume": 336.0, "quote_volume": 11.03928, "trades": 2, "taker_buy_quote": 11.03928}, {"ts": 1775608680000, "open": 0.03285, "high": 0.03292, "low": 0.03285, "close": 0.03292, "volume": 19822.0, "quote_volume": 651.63363, "trades": 7, "taker_buy_quote": 651.63363}, {"ts": 1775608740000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 3624.0, "quote_volume": 119.30208, "trades": 2, "taker_buy_quote": 119.30208}, {"ts": 1775608800000, "open": 0.03295, "high": 0.03297, "low": 0.03292, "close": 0.03297, "volume": 10556.0, "quote_volume": 347.75799, "trades": 4, "taker_buy_quote": 7.78092}, {"ts": 1775608860000, "open": 0.03297, "high": 0.03299, "low": 0.03294, "close": 0.03294, "volume": 120046.0, "quote_volume": 3960.12667, "trades": 8, "taker_buy_quote": 295.37823}, {"ts": 1775608920000, "open": 0.03295, "high": 0.03295, "low": 0.03294, "close": 0.03294, "volume": 6181.0, "quote_volume": 203.66053, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775608980000, "open": 0.03296, "high": 0.03326, "low": 0.03296, "close": 0.03326, "volume": 499614.0, "quote_volume": 16562.01827, "trades": 138, "taker_buy_quote": 13000.27378}, {"ts": 1775609040000, "open": 0.03325, "high": 0.03325, "low": 0.0332, "close": 0.0332, "volume": 46196.0, "quote_volume": 1535.24873, "trades": 23, "taker_buy_quote": 442.20815}, {"ts": 1775609100000, "open": 0.0332, "high": 0.03324, "low": 0.0332, "close": 0.03324, "volume": 45749.0, "quote_volume": 1519.86061, "trades": 12, "taker_buy_quote": 1129.56141}, {"ts": 1775609160000, "open": 0.03325, "high": 0.03325, "low": 0.03316, "close": 0.03322, "volume": 95913.0, "quote_volume": 3185.68912, "trades": 21, "taker_buy_quote": 1371.8378}, {"ts": 1775609220000, "open": 0.03322, "high": 0.03322, "low": 0.03321, "close": 0.03321, "volume": 7645.0, "quote_volume": 253.90249, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775609280000, "open": 0.0332, "high": 0.03339, "low": 0.03313, "close": 0.03333, "volume": 365352.0, "quote_volume": 12156.93956, "trades": 116, "taker_buy_quote": 8470.86923}, {"ts": 1775609340000, "open": 0.03333, "high": 0.03338, "low": 0.03332, "close": 0.03335, "volume": 29935.0, "quote_volume": 998.55766, "trades": 11, "taker_buy_quote": 763.85836}, {"ts": 1775609400000, "open": 0.03331, "high": 0.03333, "low": 0.03322, "close": 0.03325, "volume": 29477.0, "quote_volume": 980.3992, "trades": 19, "taker_buy_quote": 208.55297}, {"ts": 1775609460000, "open": 0.03323, "high": 0.03325, "low": 0.03322, "close": 0.03325, "volume": 8543.0, "quote_volume": 284.02171, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775609520000, "open": 0.03323, "high": 0.03324, "low": 0.03322, "close": 0.03322, "volume": 18462.0, "quote_volume": 613.45613, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775609580000, "open": 0.03322, "high": 0.03322, "low": 0.03321, "close": 0.03322, "volume": 15404.0, "quote_volume": 511.70884, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775609640000, "open": 0.03322, "high": 0.03322, "low": 0.03315, "close": 0.03317, "volume": 19073.0, "quote_volume": 633.06689, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775609700000, "open": 0.03314, "high": 0.03315, "low": 0.03313, "close": 0.03314, "volume": 15008.0, "quote_volume": 497.3856, "trades": 9, "taker_buy_quote": 102.102}, {"ts": 1775609760000, "open": 0.03313, "high": 0.03313, "low": 0.03313, "close": 0.03313, "volume": 1430.0, "quote_volume": 47.3759, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775609820000, "open": 0.03314, "high": 0.03314, "low": 0.03313, "close": 0.03313, "volume": 1415.0, "quote_volume": 46.89073, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775609880000, "open": 0.03313, "high": 0.03313, "low": 0.03305, "close": 0.03305, "volume": 54703.0, "quote_volume": 1809.73699, "trades": 18, "taker_buy_quote": 142.66097}, {"ts": 1775609940000, "open": 0.03306, "high": 0.03314, "low": 0.03306, "close": 0.03312, "volume": 22082.0, "quote_volume": 730.53735, "trades": 8, "taker_buy_quote": 537.14967}, {"ts": 1775610000000, "open": 0.03312, "high": 0.03313, "low": 0.03312, "close": 0.03313, "volume": 1813.0, "quote_volume": 60.05062, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775610060000, "open": 0.03313, "high": 0.03314, "low": 0.03309, "close": 0.03313, "volume": 20305.0, "quote_volume": 672.51681, "trades": 17, "taker_buy_quote": 54.80124}, {"ts": 1775610120000, "open": 0.03311, "high": 0.03311, "low": 0.03305, "close": 0.03305, "volume": 8728.0, "quote_volume": 288.64375, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775610180000, "open": 0.03305, "high": 0.03305, "low": 0.03305, "close": 0.03305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610240000, "open": 0.03303, "high": 0.03303, "low": 0.03299, "close": 0.03299, "volume": 6349.0, "quote_volume": 209.67117, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775610300000, "open": 0.03299, "high": 0.03299, "low": 0.03298, "close": 0.03298, "volume": 14334.0, "quote_volume": 472.74138, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775610360000, "open": 0.03299, "high": 0.03299, "low": 0.03297, "close": 0.03297, "volume": 82270.0, "quote_volume": 2712.45402, "trades": 10, "taker_buy_quote": 2305.78992}, {"ts": 1775610420000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 2439.0, "quote_volume": 80.41383, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775610480000, "open": 0.033, "high": 0.03302, "low": 0.03294, "close": 0.03296, "volume": 92259.0, "quote_volume": 3042.29213, "trades": 22, "taker_buy_quote": 2746.15755}, {"ts": 1775610540000, "open": 0.03298, "high": 0.033, "low": 0.03297, "close": 0.03297, "volume": 67694.0, "quote_volume": 2231.89441, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775610600000, "open": 0.03299, "high": 0.033, "low": 0.03293, "close": 0.033, "volume": 72960.0, "quote_volume": 2404.31214, "trades": 30, "taker_buy_quote": 1203.45158}, {"ts": 1775610660000, "open": 0.03296, "high": 0.03296, "low": 0.03294, "close": 0.03294, "volume": 20094.0, "quote_volume": 662.07033, "trades": 25, "taker_buy_quote": 662.07033}, {"ts": 1775610720000, "open": 0.03296, "high": 0.03298, "low": 0.03293, "close": 0.03298, "volume": 214988.0, "quote_volume": 7086.96904, "trades": 102, "taker_buy_quote": 6352.98125}, {"ts": 1775610780000, "open": 0.03298, "high": 0.03299, "low": 0.03297, "close": 0.03297, "volume": 17137.0, "quote_volume": 565.10309, "trades": 10, "taker_buy_quote": 122.97461}, {"ts": 1775610840000, "open": 0.03298, "high": 0.03298, "low": 0.03297, "close": 0.03297, "volume": 4626.0, "quote_volume": 152.52668, "trades": 11, "taker_buy_quote": 102.54416}, {"ts": 1775610900000, "open": 0.03295, "high": 0.03302, "low": 0.03293, "close": 0.03298, "volume": 144492.0, "quote_volume": 4762.35597, "trades": 35, "taker_buy_quote": 3919.03622}, {"ts": 1775610960000, "open": 0.03298, "high": 0.03298, "low": 0.03279, "close": 0.03283, "volume": 288488.0, "quote_volume": 9481.32575, "trades": 68, "taker_buy_quote": 3438.38752}, {"ts": 1775611020000, "open": 0.03283, "high": 0.03283, "low": 0.03281, "close": 0.03283, "volume": 25609.0, "quote_volume": 840.53208, "trades": 11, "taker_buy_quote": 39.98694}, {"ts": 1775611080000, "open": 0.03282, "high": 0.03284, "low": 0.03281, "close": 0.03284, "volume": 12493.0, "quote_volume": 410.17269, "trades": 5, "taker_buy_quote": 410.17269}, {"ts": 1775611140000, "open": 0.03285, "high": 0.03285, "low": 0.03285, "close": 0.03285, "volume": 608.0, "quote_volume": 19.9728, "trades": 1, "taker_buy_quote": 19.9728}, {"ts": 1775611200000, "open": 0.03286, "high": 0.03286, "low": 0.03277, "close": 0.03278, "volume": 54412.0, "quote_volume": 1786.08015, "trades": 19, "taker_buy_quote": 59.94748}, {"ts": 1775611260000, "open": 0.0328, "high": 0.03285, "low": 0.03279, "close": 0.03279, "volume": 31608.0, "quote_volume": 1036.85951, "trades": 17, "taker_buy_quote": 262.72349}, {"ts": 1775611320000, "open": 0.03279, "high": 0.03281, "low": 0.03278, "close": 0.03279, "volume": 14696.0, "quote_volume": 481.84465, "trades": 6, "taker_buy_quote": 81.64317}, {"ts": 1775611380000, "open": 0.03279, "high": 0.03279, "low": 0.03278, "close": 0.03279, "volume": 3162.0, "quote_volume": 103.67717, "trades": 5, "taker_buy_quote": 87.90999}, {"ts": 1775611440000, "open": 0.03279, "high": 0.03285, "low": 0.03277, "close": 0.03277, "volume": 18099.0, "quote_volume": 593.94406, "trades": 16, "taker_buy_quote": 552.21254}, {"ts": 1775611500000, "open": 0.03278, "high": 0.03283, "low": 0.03277, "close": 0.03283, "volume": 18736.0, "quote_volume": 614.76558, "trades": 12, "taker_buy_quote": 114.84892}, {"ts": 1775611560000, "open": 0.0328, "high": 0.0328, "low": 0.03271, "close": 0.03277, "volume": 59193.0, "quote_volume": 1938.41127, "trades": 21, "taker_buy_quote": 261.0537}, {"ts": 1775611620000, "open": 0.03278, "high": 0.03278, "low": 0.03276, "close": 0.03276, "volume": 1020.0, "quote_volume": 33.4274, "trades": 2, "taker_buy_quote": 19.9958}, {"ts": 1775611680000, "open": 0.03276, "high": 0.0328, "low": 0.03276, "close": 0.03277, "volume": 33854.0, "quote_volume": 1109.88313, "trades": 34, "taker_buy_quote": 1029.07231}, {"ts": 1775611740000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 386.0, "quote_volume": 12.64922, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775611800000, "open": 0.03278, "high": 0.03278, "low": 0.03276, "close": 0.03276, "volume": 1727.0, "quote_volume": 56.5864, "trades": 4, "taker_buy_quote": 16.19332}, {"ts": 1775611860000, "open": 0.03277, "high": 0.03277, "low": 0.03275, "close": 0.03275, "volume": 2773.0, "quote_volume": 90.83378, "trades": 6, "taker_buy_quote": 22.08698}, {"ts": 1775611920000, "open": 0.03277, "high": 0.03277, "low": 0.03275, "close": 0.03275, "volume": 3445.0, "quote_volume": 112.84333, "trades": 9, "taker_buy_quote": 32.08183}, {"ts": 1775611980000, "open": 0.03274, "high": 0.03279, "low": 0.03274, "close": 0.03279, "volume": 7171.0, "quote_volume": 235.00415, "trades": 8, "taker_buy_quote": 110.87765}, {"ts": 1775612040000, "open": 0.0328, "high": 0.03289, "low": 0.0328, "close": 0.03281, "volume": 124566.0, "quote_volume": 4091.2569, "trades": 35, "taker_buy_quote": 2303.88097}, {"ts": 1775612100000, "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 1589.0, "quote_volume": 52.1192, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775612160000, "open": 0.03283, "high": 0.03283, "low": 0.03282, "close": 0.03282, "volume": 3930.0, "quote_volume": 128.98869, "trades": 10, "taker_buy_quote": 19.99347}, {"ts": 1775612220000, "open": 0.03282, "high": 0.03282, "low": 0.0328, "close": 0.0328, "volume": 8949.0, "quote_volume": 293.63911, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775612280000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 609.0, "quote_volume": 19.98738, "trades": 1, "taker_buy_quote": 19.98738}, {"ts": 1775612340000, "open": 0.03283, "high": 0.03291, "low": 0.03283, "close": 0.0329, "volume": 15097.0, "quote_volume": 496.25997, "trades": 10, "taker_buy_quote": 496.25997}, {"ts": 1775612400000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612460000, "open": 0.0329, "high": 0.03294, "low": 0.0329, "close": 0.03294, "volume": 18997.0, "quote_volume": 625.42603, "trades": 10, "taker_buy_quote": 625.42603}, {"ts": 1775612520000, "open": 0.03291, "high": 0.03294, "low": 0.0329, "close": 0.03294, "volume": 13479.0, "quote_volume": 443.79957, "trades": 9, "taker_buy_quote": 312.33117}, {"ts": 1775612580000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 5839.0, "quote_volume": 192.1031, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612640000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 607.0, "quote_volume": 19.9703, "trades": 1, "taker_buy_quote": 19.9703}, {"ts": 1775612700000, "open": 0.0329, "high": 0.03296, "low": 0.03286, "close": 0.03291, "volume": 157523.0, "quote_volume": 5183.74631, "trades": 31, "taker_buy_quote": 3202.5607}, {"ts": 1775612760000, "open": 0.03288, "high": 0.03288, "low": 0.03288, "close": 0.03288, "volume": 608.0, "quote_volume": 19.99104, "trades": 1, "taker_buy_quote": 19.99104}, {"ts": 1775612820000, "open": 0.03288, "high": 0.03288, "low": 0.03288, "close": 0.03288, "volume": 4088.0, "quote_volume": 134.41344, "trades": 3, "taker_buy_quote": 134.41344}, {"ts": 1775612880000, "open": 0.03289, "high": 0.03289, "low": 0.03287, "close": 0.03287, "volume": 3062.0, "quote_volume": 100.68101, "trades": 5, "taker_buy_quote": 31.92893}, {"ts": 1775612940000, "open": 0.03287, "high": 0.03317, "low": 0.03287, "close": 0.03316, "volume": 363387.0, "quote_volume": 11995.02037, "trades": 94, "taker_buy_quote": 9324.5622}, {"ts": 1775613000000, "open": 0.03316, "high": 0.03318, "low": 0.0331, "close": 0.0331, "volume": 14358.0, "quote_volume": 475.90166, "trades": 8, "taker_buy_quote": 60.87464}, {"ts": 1775613060000, "open": 0.0331, "high": 0.0331, "low": 0.03308, "close": 0.03308, "volume": 5208.0, "quote_volume": 172.30854, "trades": 6, "taker_buy_quote": 35.61097}, {"ts": 1775613120000, "open": 0.03309, "high": 0.03309, "low": 0.03308, "close": 0.03309, "volume": 3490.0, "quote_volume": 115.48082, "trades": 6, "taker_buy_quote": 104.63058}, {"ts": 1775613180000, "open": 0.0331, "high": 0.0331, "low": 0.03309, "close": 0.03309, "volume": 3039.0, "quote_volume": 100.57565, "trades": 4, "taker_buy_quote": 50.1134}, {"ts": 1775613240000, "open": 0.0331, "high": 0.03311, "low": 0.0331, "close": 0.03311, "volume": 1812.0, "quote_volume": 59.98324, "trades": 4, "taker_buy_quote": 59.98324}, {"ts": 1775613300000, "open": 0.0331, "high": 0.03312, "low": 0.0331, "close": 0.03312, "volume": 2754.0, "quote_volume": 91.15786, "trades": 9, "taker_buy_quote": 91.15786}, {"ts": 1775613360000, "open": 0.0331, "high": 0.0331, "low": 0.03308, "close": 0.03308, "volume": 6141.0, "quote_volume": 203.20567, "trades": 15, "taker_buy_quote": 82.5514}, {"ts": 1775613420000, "open": 0.0331, "high": 0.0331, "low": 0.0331, "close": 0.0331, "volume": 696.0, "quote_volume": 23.0376, "trades": 2, "taker_buy_quote": 23.0376}, {"ts": 1775613480000, "open": 0.03309, "high": 0.0331, "low": 0.03309, "close": 0.0331, "volume": 1989.0, "quote_volume": 65.82008, "trades": 3, "taker_buy_quote": 65.82008}, {"ts": 1775613540000, "open": 0.0331, "high": 0.0331, "low": 0.0331, "close": 0.0331, "volume": 604.0, "quote_volume": 19.9924, "trades": 2, "taker_buy_quote": 19.9924}, {"ts": 1775613600000, "open": 0.03309, "high": 0.03309, "low": 0.03309, "close": 0.03309, "volume": 604.0, "quote_volume": 19.98636, "trades": 1, "taker_buy_quote": 19.98636}, {"ts": 1775613660000, "open": 0.0331, "high": 0.0331, "low": 0.03309, "close": 0.03309, "volume": 2493.0, "quote_volume": 82.49972, "trades": 4, "taker_buy_quote": 21.0185}, {"ts": 1775613720000, "open": 0.0331, "high": 0.0331, "low": 0.03309, "close": 0.0331, "volume": 1508.0, "quote_volume": 49.90876, "trades": 3, "taker_buy_quote": 49.90876}, {"ts": 1775613780000, "open": 0.0331, "high": 0.0331, "low": 0.0331, "close": 0.0331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613840000, "open": 0.03308, "high": 0.03308, "low": 0.03306, "close": 0.03306, "volume": 7386.0, "quote_volume": 244.3168, "trades": 6, "taker_buy_quote": 19.96824}, {"ts": 1775613900000, "open": 0.03308, "high": 0.03309, "low": 0.03307, "close": 0.03307, "volume": 21822.0, "quote_volume": 721.86572, "trades": 12, "taker_buy_quote": 721.86572}, {"ts": 1775613960000, "open": 0.03309, "high": 0.03323, "low": 0.03309, "close": 0.03317, "volume": 12363.0, "quote_volume": 410.11616, "trades": 18, "taker_buy_quote": 410.11616}, {"ts": 1775614020000, "open": 0.0332, "high": 0.03321, "low": 0.0332, "close": 0.03321, "volume": 2084.0, "quote_volume": 69.1976, "trades": 4, "taker_buy_quote": 69.1976}, {"ts": 1775614080000, "open": 0.03318, "high": 0.03321, "low": 0.03318, "close": 0.03318, "volume": 14942.0, "quote_volume": 496.00883, "trades": 10, "taker_buy_quote": 382.6632}, {"ts": 1775614140000, "open": 0.03319, "high": 0.03321, "low": 0.03319, "close": 0.03319, "volume": 5530.0, "quote_volume": 183.5579, "trades": 6, "taker_buy_quote": 71.54165}, {"ts": 1775614200000, "open": 0.03318, "high": 0.03322, "low": 0.03318, "close": 0.03322, "volume": 18732.0, "quote_volume": 621.86773, "trades": 12, "taker_buy_quote": 490.87309}, {"ts": 1775614260000, "open": 0.03322, "high": 0.03325, "low": 0.03321, "close": 0.03325, "volume": 20050.0, "quote_volume": 666.1636, "trades": 16, "taker_buy_quote": 143.15644}, {"ts": 1775614320000, "open": 0.03325, "high": 0.03327, "low": 0.03322, "close": 0.03327, "volume": 55645.0, "quote_volume": 1850.16192, "trades": 15, "taker_buy_quote": 1312.38281}, {"ts": 1775614380000, "open": 0.03326, "high": 0.03327, "low": 0.03326, "close": 0.03327, "volume": 3637.0, "quote_volume": 120.97263, "trades": 2, "taker_buy_quote": 19.99527}, {"ts": 1775614440000, "open": 0.03328, "high": 0.03328, "low": 0.03323, "close": 0.03323, "volume": 40246.0, "quote_volume": 1338.25829, "trades": 12, "taker_buy_quote": 73.55522}, {"ts": 1775614500000, "open": 0.03324, "high": 0.03324, "low": 0.0332, "close": 0.03324, "volume": 12502.0, "quote_volume": 415.08124, "trades": 3, "taker_buy_quote": 12.33204}, {"ts": 1775614560000, "open": 0.03322, "high": 0.03323, "low": 0.03322, "close": 0.03323, "volume": 5884.0, "quote_volume": 195.46689, "trades": 6, "taker_buy_quote": 110.68945}, {"ts": 1775614620000, "open": 0.0332, "high": 0.0332, "low": 0.0332, "close": 0.0332, "volume": 26338.0, "quote_volume": 874.4216, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775614680000, "open": 0.0332, "high": 0.0332, "low": 0.0331, "close": 0.03312, "volume": 98342.0, "quote_volume": 3264.42443, "trades": 13, "taker_buy_quote": 39.9698}, {"ts": 1775614740000, "open": 0.03313, "high": 0.03323, "low": 0.03313, "close": 0.0332, "volume": 65481.0, "quote_volume": 2172.32013, "trades": 20, "taker_buy_quote": 2071.56099}, {"ts": 1775614800000, "open": 0.03321, "high": 0.03322, "low": 0.03313, "close": 0.03313, "volume": 54916.0, "quote_volume": 1822.10341, "trades": 25, "taker_buy_quote": 111.23735}, {"ts": 1775614860000, "open": 0.03316, "high": 0.03316, "low": 0.0331, "close": 0.0331, "volume": 22185.0, "quote_volume": 734.9659, "trades": 12, "taker_buy_quote": 220.2367}, {"ts": 1775614920000, "open": 0.03311, "high": 0.03318, "low": 0.03311, "close": 0.03315, "volume": 11991.0, "quote_volume": 397.45989, "trades": 13, "taker_buy_quote": 381.18338}, {"ts": 1775614980000, "open": 0.03317, "high": 0.03317, "low": 0.03299, "close": 0.03302, "volume": 96537.0, "quote_volume": 3188.97756, "trades": 28, "taker_buy_quote": 1533.09384}, {"ts": 1775615040000, "open": 0.03303, "high": 0.03306, "low": 0.03302, "close": 0.03304, "volume": 47418.0, "quote_volume": 1566.97837, "trades": 39, "taker_buy_quote": 1368.19797}, {"ts": 1775615100000, "open": 0.033, "high": 0.03303, "low": 0.033, "close": 0.03302, "volume": 2441.0, "quote_volume": 80.5899, "trades": 5, "taker_buy_quote": 80.5899}, {"ts": 1775615160000, "open": 0.03303, "high": 0.03303, "low": 0.03303, "close": 0.03303, "volume": 605.0, "quote_volume": 19.98315, "trades": 1, "taker_buy_quote": 19.98315}, {"ts": 1775615220000, "open": 0.03302, "high": 0.03302, "low": 0.03302, "close": 0.03302, "volume": 605.0, "quote_volume": 19.9771, "trades": 1, "taker_buy_quote": 19.9771}, {"ts": 1775615280000, "open": 0.033, "high": 0.033, "low": 0.03298, "close": 0.03298, "volume": 10770.0, "quote_volume": 355.21762, "trades": 4, "taker_buy_quote": 162.6474}, {"ts": 1775615340000, "open": 0.03301, "high": 0.03302, "low": 0.03301, "close": 0.03302, "volume": 9660.0, "quote_volume": 318.88239, "trades": 3, "taker_buy_quote": 318.88239}, {"ts": 1775615400000, "open": 0.033, "high": 0.03304, "low": 0.033, "close": 0.03304, "volume": 2271.0, "quote_volume": 74.95084, "trades": 3, "taker_buy_quote": 6.47584}, {"ts": 1775615460000, "open": 0.03304, "high": 0.03305, "low": 0.03302, "close": 0.03305, "volume": 2283.0, "quote_volume": 75.42199, "trades": 6, "taker_buy_quote": 40.97813}, {"ts": 1775615520000, "open": 0.03308, "high": 0.03311, "low": 0.03307, "close": 0.03311, "volume": 13234.0, "quote_volume": 437.82258, "trades": 6, "taker_buy_quote": 118.7987}, {"ts": 1775615580000, "open": 0.03311, "high": 0.03315, "low": 0.03311, "close": 0.03314, "volume": 7657.0, "quote_volume": 253.73914, "trades": 6, "taker_buy_quote": 253.73914}, {"ts": 1775615640000, "open": 0.03311, "high": 0.03311, "low": 0.03311, "close": 0.03311, "volume": 17909.0, "quote_volume": 592.96699, "trades": 2, "taker_buy_quote": 399.6377}, {"ts": 1775615700000, "open": 0.03311, "high": 0.03311, "low": 0.03309, "close": 0.03309, "volume": 1836.0, "quote_volume": 60.75812, "trades": 2, "taker_buy_quote": 8.07884}, {"ts": 1775615760000, "open": 0.03309, "high": 0.03309, "low": 0.03299, "close": 0.03303, "volume": 47227.0, "quote_volume": 1560.68877, "trades": 19, "taker_buy_quote": 730.27292}, {"ts": 1775615820000, "open": 0.03304, "high": 0.03306, "low": 0.03304, "close": 0.03306, "volume": 12902.0, "quote_volume": 426.45952, "trades": 3, "taker_buy_quote": 426.45952}, {"ts": 1775615880000, "open": 0.03308, "high": 0.03308, "low": 0.03308, "close": 0.03308, "volume": 12650.0, "quote_volume": 418.462, "trades": 3, "taker_buy_quote": 74.95928}, {"ts": 1775615940000, "open": 0.03311, "high": 0.03311, "low": 0.03309, "close": 0.03309, "volume": 22776.0, "quote_volume": 753.98747, "trades": 9, "taker_buy_quote": 449.03782}, {"ts": 1775616000000, "open": 0.03307, "high": 0.03308, "low": 0.03302, "close": 0.03308, "volume": 10611.0, "quote_volume": 350.85628, "trades": 7, "taker_buy_quote": 7.14528}, {"ts": 1775616060000, "open": 0.03306, "high": 0.03309, "low": 0.03306, "close": 0.03308, "volume": 3460.0, "quote_volume": 114.43313, "trades": 3, "taker_buy_quote": 69.63683}, {"ts": 1775616120000, "open": 0.03306, "high": 0.03307, "low": 0.033, "close": 0.03305, "volume": 34803.0, "quote_volume": 1149.19467, "trades": 11, "taker_buy_quote": 160.13946}, {"ts": 1775616180000, "open": 0.03307, "high": 0.03309, "low": 0.03307, "close": 0.03309, "volume": 4812.0, "quote_volume": 159.13804, "trades": 4, "taker_buy_quote": 159.13804}, {"ts": 1775616240000, "open": 0.03309, "high": 0.03309, "low": 0.03309, "close": 0.03309, "volume": 2298.0, "quote_volume": 76.04082, "trades": 6, "taker_buy_quote": 76.04082}, {"ts": 1775616300000, "open": 0.03309, "high": 0.03322, "low": 0.03309, "close": 0.03322, "volume": 229570.0, "quote_volume": 7603.93945, "trades": 24, "taker_buy_quote": 7524.36119}, {"ts": 1775616360000, "open": 0.03322, "high": 0.03331, "low": 0.03322, "close": 0.03323, "volume": 105575.0, "quote_volume": 3513.5087, "trades": 25, "taker_buy_quote": 1827.30502}, {"ts": 1775616420000, "open": 0.03327, "high": 0.03343, "low": 0.03327, "close": 0.03343, "volume": 31528.0, "quote_volume": 1050.14704, "trades": 19, "taker_buy_quote": 546.72607}, {"ts": 1775616480000, "open": 0.03344, "high": 0.03357, "low": 0.03344, "close": 0.03355, "volume": 56072.0, "quote_volume": 1879.15318, "trades": 27, "taker_buy_quote": 614.27324}, {"ts": 1775616540000, "open": 0.03349, "high": 0.03349, "low": 0.03335, "close": 0.03345, "volume": 73124.0, "quote_volume": 2444.26281, "trades": 21, "taker_buy_quote": 118.62186}, {"ts": 1775616600000, "open": 0.03339, "high": 0.03345, "low": 0.03337, "close": 0.03337, "volume": 2265.0, "quote_volume": 75.72105, "trades": 4, "taker_buy_quote": 70.11489}, {"ts": 1775616660000, "open": 0.03337, "high": 0.03337, "low": 0.03337, "close": 0.03337, "volume": 7281.0, "quote_volume": 242.96697, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775616720000, "open": 0.0334, "high": 0.0334, "low": 0.03335, "close": 0.03335, "volume": 5181.0, "quote_volume": 172.82165, "trades": 4, "taker_buy_quote": 14.5624}, {"ts": 1775616780000, "open": 0.03327, "high": 0.03335, "low": 0.03327, "close": 0.03335, "volume": 12088.0, "quote_volume": 402.81586, "trades": 4, "taker_buy_quote": 112.48875}, {"ts": 1775616840000, "open": 0.03335, "high": 0.03335, "low": 0.03335, "close": 0.03335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616900000, "open": 0.03334, "high": 0.03334, "low": 0.03328, "close": 0.03328, "volume": 3288.0, "quote_volume": 109.60134, "trades": 2, "taker_buy_quote": 98.1863}, {"ts": 1775616960000, "open": 0.03331, "high": 0.03331, "low": 0.0333, "close": 0.03331, "volume": 5853.0, "quote_volume": 194.92968, "trades": 4, "taker_buy_quote": 194.92968}, {"ts": 1775617020000, "open": 0.03331, "high": 0.03331, "low": 0.03331, "close": 0.03331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617080000, "open": 0.03324, "high": 0.03325, "low": 0.03324, "close": 0.03325, "volume": 16410.0, "quote_volume": 545.47256, "trades": 2, "taker_buy_quote": 545.47256}, {"ts": 1775617140000, "open": 0.03325, "high": 0.03325, "low": 0.03325, "close": 0.03325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617200000, "open": 0.03323, "high": 0.03323, "low": 0.03323, "close": 0.03323, "volume": 38050.0, "quote_volume": 1264.4015, "trades": 7, "taker_buy_quote": 1264.4015}, {"ts": 1775617260000, "open": 0.03323, "high": 0.03323, "low": 0.03323, "close": 0.03323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617320000, "open": 0.03323, "high": 0.03323, "low": 0.03323, "close": 0.03323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617380000, "open": 0.03321, "high": 0.03322, "low": 0.03315, "close": 0.03315, "volume": 38961.0, "quote_volume": 1293.96504, "trades": 10, "taker_buy_quote": 887.40533}, {"ts": 1775617440000, "open": 0.03318, "high": 0.03329, "low": 0.03318, "close": 0.03329, "volume": 19515.0, "quote_volume": 648.40789, "trades": 23, "taker_buy_quote": 648.40789}, {"ts": 1775617500000, "open": 0.03324, "high": 0.03324, "low": 0.03321, "close": 0.03321, "volume": 15212.0, "quote_volume": 505.3687, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775617560000, "open": 0.03318, "high": 0.03318, "low": 0.03318, "close": 0.03318, "volume": 180.0, "quote_volume": 5.9724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617620000, "open": 0.0332, "high": 0.03327, "low": 0.0332, "close": 0.03327, "volume": 17325.0, "quote_volume": 575.66674, "trades": 7, "taker_buy_quote": 575.66674}, {"ts": 1775617680000, "open": 0.03327, "high": 0.03338, "low": 0.03327, "close": 0.03334, "volume": 28292.0, "quote_volume": 942.2519, "trades": 15, "taker_buy_quote": 631.43304}, {"ts": 1775617740000, "open": 0.03335, "high": 0.03335, "low": 0.03328, "close": 0.03333, "volume": 39630.0, "quote_volume": 1320.31206, "trades": 13, "taker_buy_quote": 399.75261}, {"ts": 1775617800000, "open": 0.03335, "high": 0.03335, "low": 0.03335, "close": 0.03335, "volume": 901.0, "quote_volume": 30.04835, "trades": 2, "taker_buy_quote": 30.04835}, {"ts": 1775617860000, "open": 0.03333, "high": 0.03333, "low": 0.03327, "close": 0.03333, "volume": 1796.0, "quote_volume": 59.77842, "trades": 3, "taker_buy_quote": 14.16525}, {"ts": 1775617920000, "open": 0.03327, "high": 0.03332, "low": 0.03325, "close": 0.03327, "volume": 17301.0, "quote_volume": 575.80448, "trades": 8, "taker_buy_quote": 470.08323}, {"ts": 1775617980000, "open": 0.03329, "high": 0.03329, "low": 0.03322, "close": 0.03324, "volume": 8390.0, "quote_volume": 278.85553, "trades": 8, "taker_buy_quote": 267.82317}, {"ts": 1775618040000, "open": 0.03327, "high": 0.03327, "low": 0.03327, "close": 0.03327, "volume": 1892.0, "quote_volume": 62.94684, "trades": 2, "taker_buy_quote": 62.94684}, {"ts": 1775618100000, "open": 0.03329, "high": 0.03331, "low": 0.03327, "close": 0.03331, "volume": 12965.0, "quote_volume": 431.71059, "trades": 23, "taker_buy_quote": 319.42434}, {"ts": 1775618160000, "open": 0.03331, "high": 0.03332, "low": 0.03331, "close": 0.03332, "volume": 12093.0, "quote_volume": 402.88917, "trades": 5, "taker_buy_quote": 324.16985}, {"ts": 1775618220000, "open": 0.03325, "high": 0.03325, "low": 0.03321, "close": 0.03325, "volume": 16916.0, "quote_volume": 562.18773, "trades": 8, "taker_buy_quote": 228.09523}, {"ts": 1775618280000, "open": 0.03323, "high": 0.03323, "low": 0.03306, "close": 0.03306, "volume": 27228.0, "quote_volume": 902.0632, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775618340000, "open": 0.03311, "high": 0.03312, "low": 0.03305, "close": 0.03312, "volume": 53382.0, "quote_volume": 1765.48495, "trades": 11, "taker_buy_quote": 962.75706}, {"ts": 1775618400000, "open": 0.0331, "high": 0.03328, "low": 0.0331, "close": 0.03326, "volume": 92624.0, "quote_volume": 3075.71925, "trades": 34, "taker_buy_quote": 3038.42679}, {"ts": 1775618460000, "open": 0.03325, "high": 0.03328, "low": 0.03321, "close": 0.03328, "volume": 512.0, "quote_volume": 17.02276, "trades": 3, "taker_buy_quote": 5.9904}, {"ts": 1775618520000, "open": 0.03329, "high": 0.03329, "low": 0.0332, "close": 0.03328, "volume": 14195.0, "quote_volume": 472.21328, "trades": 10, "taker_buy_quote": 236.6226}, {"ts": 1775618580000, "open": 0.03321, "high": 0.03324, "low": 0.03321, "close": 0.03324, "volume": 3765.0, "quote_volume": 125.04105, "trades": 3, "taker_buy_quote": 5.9832}, {"ts": 1775618640000, "open": 0.03325, "high": 0.03326, "low": 0.03325, "close": 0.03326, "volume": 7984.0, "quote_volume": 265.4716, "trades": 6, "taker_buy_quote": 228.2981}, {"ts": 1775618700000, "open": 0.03326, "high": 0.03336, "low": 0.0332, "close": 0.03326, "volume": 122949.0, "quote_volume": 4089.76927, "trades": 37, "taker_buy_quote": 1461.85794}, {"ts": 1775618760000, "open": 0.03323, "high": 0.03323, "low": 0.03321, "close": 0.03321, "volume": 24357.0, "quote_volume": 809.17577, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775618820000, "open": 0.03324, "high": 0.03324, "low": 0.03324, "close": 0.03324, "volume": 180.0, "quote_volume": 5.9832, "trades": 1, "taker_buy_quote": 5.9832}, {"ts": 1775618880000, "open": 0.03324, "high": 0.03324, "low": 0.03324, "close": 0.03324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618940000, "open": 0.03325, "high": 0.03325, "low": 0.03322, "close": 0.03325, "volume": 3696.0, "quote_volume": 122.79192, "trades": 3, "taker_buy_quote": 11.97}, {"ts": 1775619000000, "open": 0.03322, "high": 0.03325, "low": 0.03317, "close": 0.03317, "volume": 65547.0, "quote_volume": 2176.69068, "trades": 9, "taker_buy_quote": 1604.96804}, {"ts": 1775619060000, "open": 0.03322, "high": 0.0333, "low": 0.03318, "close": 0.03327, "volume": 80847.0, "quote_volume": 2686.08571, "trades": 15, "taker_buy_quote": 1360.05592}, {"ts": 1775619120000, "open": 0.03327, "high": 0.03327, "low": 0.03323, "close": 0.03325, "volume": 9592.0, "quote_volume": 318.75626, "trades": 3, "taker_buy_quote": 11.93675}, {"ts": 1775619180000, "open": 0.03328, "high": 0.03328, "low": 0.03328, "close": 0.03328, "volume": 180.0, "quote_volume": 5.9904, "trades": 1, "taker_buy_quote": 5.9904}, {"ts": 1775619240000, "open": 0.0333, "high": 0.03333, "low": 0.0333, "close": 0.03333, "volume": 9172.0, "quote_volume": 305.4366, "trades": 3, "taker_buy_quote": 305.4366}, {"ts": 1775619300000, "open": 0.03333, "high": 0.03333, "low": 0.03331, "close": 0.03331, "volume": 2660.0, "quote_volume": 88.6512, "trades": 2, "taker_buy_quote": 77.6589}, {"ts": 1775619360000, "open": 0.03331, "high": 0.03331, "low": 0.03331, "close": 0.03331, "volume": 237.0, "quote_volume": 7.89447, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775619420000, "open": 0.03331, "high": 0.03342, "low": 0.03331, "close": 0.03342, "volume": 4480.0, "quote_volume": 149.46842, "trades": 6, "taker_buy_quote": 139.80852}, {"ts": 1775619480000, "open": 0.03342, "high": 0.03345, "low": 0.03342, "close": 0.03345, "volume": 2276.0, "quote_volume": 76.07031, "trades": 2, "taker_buy_quote": 76.07031}, {"ts": 1775619540000, "open": 0.03342, "high": 0.03345, "low": 0.03341, "close": 0.03341, "volume": 9535.0, "quote_volume": 318.59287, "trades": 6, "taker_buy_quote": 78.57543}, {"ts": 1775619600000, "open": 0.03341, "high": 0.03344, "low": 0.03341, "close": 0.03344, "volume": 5182.0, "quote_volume": 173.13599, "trades": 2, "taker_buy_quote": 5.98576}, {"ts": 1775619660000, "open": 0.03344, "high": 0.0335, "low": 0.03344, "close": 0.0335, "volume": 26809.0, "quote_volume": 897.89561, "trades": 5, "taker_buy_quote": 210.47561}, {"ts": 1775619720000, "open": 0.03353, "high": 0.03353, "low": 0.03353, "close": 0.03353, "volume": 178.0, "quote_volume": 5.96834, "trades": 1, "taker_buy_quote": 5.96834}, {"ts": 1775619780000, "open": 0.03354, "high": 0.03355, "low": 0.03349, "close": 0.03351, "volume": 180922.0, "quote_volume": 6063.93701, "trades": 40, "taker_buy_quote": 1950.86127}, {"ts": 1775619840000, "open": 0.03349, "high": 0.03349, "low": 0.0334, "close": 0.03341, "volume": 55602.0, "quote_volume": 1859.47698, "trades": 19, "taker_buy_quote": 957.57241}, {"ts": 1775619900000, "open": 0.03338, "high": 0.03344, "low": 0.03338, "close": 0.03343, "volume": 30835.0, "quote_volume": 1030.79798, "trades": 10, "taker_buy_quote": 384.36746}, {"ts": 1775619960000, "open": 0.03343, "high": 0.03343, "low": 0.03343, "close": 0.03343, "volume": 1020.0, "quote_volume": 34.0986, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775620020000, "open": 0.03343, "high": 0.03343, "low": 0.03343, "close": 0.03343, "volume": 1875.0, "quote_volume": 62.68125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775620080000, "open": 0.03333, "high": 0.03333, "low": 0.03333, "close": 0.03333, "volume": 600.0, "quote_volume": 19.998, "trades": 1, "taker_buy_quote": 19.998}, {"ts": 1775620140000, "open": 0.03334, "high": 0.03345, "low": 0.03334, "close": 0.03337, "volume": 2728.0, "quote_volume": 91.026, "trades": 6, "taker_buy_quote": 91.026}, {"ts": 1775620200000, "open": 0.03334, "high": 0.03334, "low": 0.03334, "close": 0.03334, "volume": 4509.0, "quote_volume": 150.33006, "trades": 3, "taker_buy_quote": 19.97066}, {"ts": 1775620260000, "open": 0.03333, "high": 0.03336, "low": 0.03328, "close": 0.0333, "volume": 5798.0, "quote_volume": 193.20854, "trades": 6, "taker_buy_quote": 139.95528}, {"ts": 1775620320000, "open": 0.0333, "high": 0.0333, "low": 0.0333, "close": 0.0333, "volume": 168.0, "quote_volume": 5.5944, "trades": 1, "taker_buy_quote": 5.5944}, {"ts": 1775620380000, "open": 0.03327, "high": 0.03327, "low": 0.03325, "close": 0.03325, "volume": 14491.0, "quote_volume": 481.86487, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775620440000, "open": 0.03322, "high": 0.03322, "low": 0.03319, "close": 0.03319, "volume": 3894.0, "quote_volume": 129.28447, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775620500000, "open": 0.03318, "high": 0.03318, "low": 0.03318, "close": 0.03318, "volume": 11109.0, "quote_volume": 368.59662, "trades": 5, "taker_buy_quote": 353.8647}, {"ts": 1775620560000, "open": 0.03317, "high": 0.03317, "low": 0.03311, "close": 0.03312, "volume": 26715.0, "quote_volume": 885.21948, "trades": 14, "taker_buy_quote": 273.68556}, {"ts": 1775620620000, "open": 0.03312, "high": 0.03312, "low": 0.03312, "close": 0.03312, "volume": 3015.0, "quote_volume": 99.8568, "trades": 5, "taker_buy_quote": 99.8568}, {"ts": 1775620680000, "open": 0.03312, "high": 0.03314, "low": 0.03312, "close": 0.03314, "volume": 4952.0, "quote_volume": 164.09555, "trades": 5, "taker_buy_quote": 164.09555}, {"ts": 1775620740000, "open": 0.0331, "high": 0.0331, "low": 0.03307, "close": 0.03307, "volume": 36981.0, "quote_volume": 1223.18001, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775620800000, "open": 0.03305, "high": 0.03308, "low": 0.03302, "close": 0.03302, "volume": 11061.0, "quote_volume": 365.57973, "trades": 5, "taker_buy_quote": 49.93265}, {"ts": 1775620860000, "open": 0.03302, "high": 0.03302, "low": 0.03299, "close": 0.03299, "volume": 10205.0, "quote_volume": 336.84436, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775620920000, "open": 0.03298, "high": 0.03304, "low": 0.03291, "close": 0.03291, "volume": 48276.0, "quote_volume": 1591.15506, "trades": 18, "taker_buy_quote": 118.59694}, {"ts": 1775620980000, "open": 0.03291, "high": 0.03291, "low": 0.03287, "close": 0.03287, "volume": 16922.0, "quote_volume": 556.58492, "trades": 8, "taker_buy_quote": 241.5594}, {"ts": 1775621040000, "open": 0.03289, "high": 0.03289, "low": 0.03289, "close": 0.03289, "volume": 608.0, "quote_volume": 19.99712, "trades": 1, "taker_buy_quote": 19.99712}, {"ts": 1775621100000, "open": 0.0329, "high": 0.03301, "low": 0.0329, "close": 0.03297, "volume": 32007.0, "quote_volume": 1054.45503, "trades": 24, "taker_buy_quote": 1054.45503}, {"ts": 1775621160000, "open": 0.03298, "high": 0.033, "low": 0.03298, "close": 0.033, "volume": 1474.0, "quote_volume": 48.62988, "trades": 3, "taker_buy_quote": 48.62988}, {"ts": 1775621220000, "open": 0.033, "high": 0.033, "low": 0.033, "close": 0.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621280000, "open": 0.033, "high": 0.033, "low": 0.033, "close": 0.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621340000, "open": 0.033, "high": 0.033, "low": 0.033, "close": 0.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621400000, "open": 0.03298, "high": 0.03298, "low": 0.03292, "close": 0.03292, "volume": 35877.0, "quote_volume": 1183.11141, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775621460000, "open": 0.03291, "high": 0.03291, "low": 0.03291, "close": 0.03291, "volume": 3299.0, "quote_volume": 108.57009, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775621520000, "open": 0.03293, "high": 0.03293, "low": 0.0329, "close": 0.0329, "volume": 11215.0, "quote_volume": 369.08331, "trades": 11, "taker_buy_quote": 15.01608}, {"ts": 1775621580000, "open": 0.03288, "high": 0.03293, "low": 0.03285, "close": 0.03289, "volume": 28746.0, "quote_volume": 945.76349, "trades": 14, "taker_buy_quote": 739.09877}, {"ts": 1775621640000, "open": 0.03289, "high": 0.03289, "low": 0.03289, "close": 0.03289, "volume": 4256.0, "quote_volume": 139.97984, "trades": 7, "taker_buy_quote": 139.97984}, {"ts": 1775621700000, "open": 0.03288, "high": 0.03291, "low": 0.03288, "close": 0.03289, "volume": 20605.0, "quote_volume": 677.73169, "trades": 46, "taker_buy_quote": 677.73169}, {"ts": 1775621760000, "open": 0.03287, "high": 0.03292, "low": 0.03282, "close": 0.03292, "volume": 167899.0, "quote_volume": 5522.97684, "trades": 99, "taker_buy_quote": 4245.65597}, {"ts": 1775621820000, "open": 0.03291, "high": 0.03293, "low": 0.0329, "close": 0.0329, "volume": 9237.0, "quote_volume": 304.13514, "trades": 10, "taker_buy_quote": 281.03934}, {"ts": 1775621880000, "open": 0.03291, "high": 0.033, "low": 0.03291, "close": 0.03296, "volume": 26290.0, "quote_volume": 866.24975, "trades": 13, "taker_buy_quote": 715.6345}, {"ts": 1775621940000, "open": 0.03296, "high": 0.03307, "low": 0.03296, "close": 0.03307, "volume": 27628.0, "quote_volume": 911.16557, "trades": 6, "taker_buy_quote": 911.16557}, {"ts": 1775622000000, "open": 0.03298, "high": 0.03308, "low": 0.03296, "close": 0.03299, "volume": 93069.0, "quote_volume": 3073.68913, "trades": 33, "taker_buy_quote": 1117.35561}, {"ts": 1775622060000, "open": 0.03301, "high": 0.03301, "low": 0.03299, "close": 0.03301, "volume": 23282.0, "quote_volume": 768.34774, "trades": 12, "taker_buy_quote": 108.33882}, {"ts": 1775622120000, "open": 0.03301, "high": 0.03303, "low": 0.03301, "close": 0.03303, "volume": 3194.0, "quote_volume": 105.48919, "trades": 4, "taker_buy_quote": 105.48919}, {"ts": 1775622180000, "open": 0.033, "high": 0.033, "low": 0.03297, "close": 0.03297, "volume": 24428.0, "quote_volume": 805.40328, "trades": 8, "taker_buy_quote": 13.332}, {"ts": 1775622240000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 607.0, "quote_volume": 19.98851, "trades": 1, "taker_buy_quote": 19.98851}, {"ts": 1775622300000, "open": 0.03291, "high": 0.03291, "low": 0.03284, "close": 0.03286, "volume": 58736.0, "quote_volume": 1929.5489, "trades": 10, "taker_buy_quote": 733.04088}, {"ts": 1775622360000, "open": 0.03289, "high": 0.03289, "low": 0.03287, "close": 0.03287, "volume": 28892.0, "quote_volume": 949.77756, "trades": 42, "taker_buy_quote": 799.40448}, {"ts": 1775622420000, "open": 0.03287, "high": 0.0329, "low": 0.03287, "close": 0.03287, "volume": 96825.0, "quote_volume": 3183.68157, "trades": 54, "taker_buy_quote": 2470.40257}, {"ts": 1775622480000, "open": 0.03289, "high": 0.03291, "low": 0.03288, "close": 0.03291, "volume": 83036.0, "quote_volume": 2731.89872, "trades": 38, "taker_buy_quote": 2731.89872}, {"ts": 1775622540000, "open": 0.03292, "high": 0.03292, "low": 0.0329, "close": 0.0329, "volume": 965.0, "quote_volume": 31.76064, "trades": 2, "taker_buy_quote": 19.98244}, {"ts": 1775622600000, "open": 0.0329, "high": 0.03291, "low": 0.03283, "close": 0.03285, "volume": 183376.0, "quote_volume": 6030.51803, "trades": 60, "taker_buy_quote": 2842.40621}, {"ts": 1775622660000, "open": 0.03282, "high": 0.03282, "low": 0.03273, "close": 0.03275, "volume": 21229.0, "quote_volume": 696.12616, "trades": 10, "taker_buy_quote": 143.81379}, {"ts": 1775622720000, "open": 0.03275, "high": 0.03276, "low": 0.03275, "close": 0.03275, "volume": 14347.0, "quote_volume": 469.88947, "trades": 10, "taker_buy_quote": 174.22247}, {"ts": 1775622780000, "open": 0.03275, "high": 0.03276, "low": 0.03263, "close": 0.03276, "volume": 44456.0, "quote_volume": 1454.15309, "trades": 31, "taker_buy_quote": 222.49583}, {"ts": 1775622840000, "open": 0.03272, "high": 0.03272, "low": 0.03265, "close": 0.03266, "volume": 15090.0, "quote_volume": 493.42192, "trades": 8, "taker_buy_quote": 19.98792}, {"ts": 1775622900000, "open": 0.0327, "high": 0.0327, "low": 0.0327, "close": 0.0327, "volume": 738.0, "quote_volume": 24.1326, "trades": 2, "taker_buy_quote": 24.1326}, {"ts": 1775622960000, "open": 0.0327, "high": 0.0327, "low": 0.0327, "close": 0.0327, "volume": 1222.0, "quote_volume": 39.9594, "trades": 3, "taker_buy_quote": 39.9594}, {"ts": 1775623020000, "open": 0.03271, "high": 0.03283, "low": 0.03267, "close": 0.03268, "volume": 150699.0, "quote_volume": 4928.13764, "trades": 37, "taker_buy_quote": 4025.34268}, {"ts": 1775623080000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 1222.0, "quote_volume": 39.99606, "trades": 2, "taker_buy_quote": 39.99606}, {"ts": 1775623140000, "open": 0.03275, "high": 0.03283, "low": 0.03275, "close": 0.03283, "volume": 7768.0, "quote_volume": 254.80279, "trades": 10, "taker_buy_quote": 254.80279}, {"ts": 1775623200000, "open": 0.03279, "high": 0.0328, "low": 0.03279, "close": 0.0328, "volume": 719.0, "quote_volume": 23.57997, "trades": 2, "taker_buy_quote": 12.9888}, {"ts": 1775623260000, "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623320000, "open": 0.03279, "high": 0.03279, "low": 0.03279, "close": 0.03279, "volume": 16981.0, "quote_volume": 556.80699, "trades": 3, "taker_buy_quote": 19.96911}, {"ts": 1775623380000, "open": 0.03279, "high": 0.03279, "low": 0.03277, "close": 0.03277, "volume": 3433.0, "quote_volume": 112.52369, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775623440000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623500000, "open": 0.03279, "high": 0.03279, "low": 0.03279, "close": 0.03279, "volume": 2835.0, "quote_volume": 92.95965, "trades": 2, "taker_buy_quote": 92.95965}, {"ts": 1775623560000, "open": 0.03279, "high": 0.03279, "low": 0.03278, "close": 0.03278, "volume": 1465.0, "quote_volume": 48.02879, "trades": 3, "taker_buy_quote": 19.96911}, {"ts": 1775623620000, "open": 0.03278, "high": 0.03278, "low": 0.03276, "close": 0.03277, "volume": 1219.0, "quote_volume": 39.94484, "trades": 3, "taker_buy_quote": 19.9897}, {"ts": 1775623680000, "open": 0.03278, "high": 0.03278, "low": 0.03278, "close": 0.03278, "volume": 2275.0, "quote_volume": 74.5745, "trades": 4, "taker_buy_quote": 74.5745}, {"ts": 1775623740000, "open": 0.03278, "high": 0.03278, "low": 0.03269, "close": 0.03271, "volume": 60890.0, "quote_volume": 1993.25848, "trades": 30, "taker_buy_quote": 930.8025}, {"ts": 1775623800000, "open": 0.03271, "high": 0.03275, "low": 0.03271, "close": 0.03275, "volume": 14144.0, "quote_volume": 462.94646, "trades": 32, "taker_buy_quote": 462.94646}, {"ts": 1775623860000, "open": 0.03272, "high": 0.03278, "low": 0.03272, "close": 0.03278, "volume": 13055.0, "quote_volume": 427.57491, "trades": 8, "taker_buy_quote": 353.13691}, {"ts": 1775623920000, "open": 0.03273, "high": 0.03274, "low": 0.03273, "close": 0.03274, "volume": 3986.0, "quote_volume": 130.49553, "trades": 2, "taker_buy_quote": 130.49553}, {"ts": 1775623980000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 611.0, "quote_volume": 19.99803, "trades": 1, "taker_buy_quote": 19.99803}, {"ts": 1775624040000, "open": 0.03273, "high": 0.03274, "low": 0.03273, "close": 0.03274, "volume": 1221.0, "quote_volume": 39.96943, "trades": 2, "taker_buy_quote": 39.96943}, {"ts": 1775624100000, "open": 0.03272, "high": 0.03272, "low": 0.03261, "close": 0.03268, "volume": 138166.0, "quote_volume": 4509.14009, "trades": 18, "taker_buy_quote": 975.75157}, {"ts": 1775624160000, "open": 0.03271, "high": 0.03272, "low": 0.03271, "close": 0.03272, "volume": 6432.0, "quote_volume": 210.40294, "trades": 5, "taker_buy_quote": 210.40294}, {"ts": 1775624220000, "open": 0.03272, "high": 0.03272, "low": 0.03271, "close": 0.03271, "volume": 3986.0, "quote_volume": 130.38817, "trades": 2, "taker_buy_quote": 130.38817}, {"ts": 1775624280000, "open": 0.0327, "high": 0.03271, "low": 0.0327, "close": 0.03271, "volume": 6110.0, "quote_volume": 199.85199, "trades": 11, "taker_buy_quote": 199.85199}, {"ts": 1775624340000, "open": 0.03271, "high": 0.03271, "low": 0.03271, "close": 0.03271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624400000, "open": 0.0327, "high": 0.03272, "low": 0.0327, "close": 0.03272, "volume": 8035.0, "quote_volume": 262.81859, "trades": 7, "taker_buy_quote": 181.19939}, {"ts": 1775624460000, "open": 0.03271, "high": 0.03274, "low": 0.03271, "close": 0.03273, "volume": 16898.0, "quote_volume": 552.99798, "trades": 7, "taker_buy_quote": 552.99798}, {"ts": 1775624520000, "open": 0.03275, "high": 0.03281, "low": 0.03275, "close": 0.03275, "volume": 147680.0, "quote_volume": 4839.50879, "trades": 25, "taker_buy_quote": 1316.04819}, {"ts": 1775624580000, "open": 0.03273, "high": 0.03274, "low": 0.03273, "close": 0.03274, "volume": 5821.0, "quote_volume": 190.53353, "trades": 6, "taker_buy_quote": 84.19376}, {"ts": 1775624640000, "open": 0.03274, "high": 0.03274, "low": 0.03274, "close": 0.03274, "volume": 1220.0, "quote_volume": 39.9428, "trades": 2, "taker_buy_quote": 39.9428}, {"ts": 1775624700000, "open": 0.03275, "high": 0.03277, "low": 0.03275, "close": 0.03277, "volume": 12480.0, "quote_volume": 408.77818, "trades": 16, "taker_buy_quote": 408.77818}, {"ts": 1775624760000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 1220.0, "quote_volume": 39.9794, "trades": 2, "taker_buy_quote": 39.9794}, {"ts": 1775624820000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624880000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 1222.0, "quote_volume": 40.04494, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775624940000, "open": 0.03279, "high": 0.03279, "low": 0.03279, "close": 0.03279, "volume": 609.0, "quote_volume": 19.96911, "trades": 1, "taker_buy_quote": 19.96911}, {"ts": 1775625000000, "open": 0.03281, "high": 0.03282, "low": 0.03281, "close": 0.03282, "volume": 2343.0, "quote_volume": 76.87992, "trades": 3, "taker_buy_quote": 76.87992}, {"ts": 1775625060000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625120000, "open": 0.03283, "high": 0.03292, "low": 0.03283, "close": 0.03288, "volume": 103253.0, "quote_volume": 3395.73324, "trades": 18, "taker_buy_quote": 3284.76324}, {"ts": 1775625180000, "open": 0.03284, "high": 0.03286, "low": 0.03284, "close": 0.03286, "volume": 13759.0, "quote_volume": 452.10856, "trades": 5, "taker_buy_quote": 19.99956}, {"ts": 1775625240000, "open": 0.03281, "high": 0.03281, "low": 0.03276, "close": 0.03277, "volume": 9282.0, "quote_volume": 304.20766, "trades": 5, "taker_buy_quote": 9.99485}, {"ts": 1775625300000, "open": 0.03277, "high": 0.03284, "low": 0.03277, "close": 0.03284, "volume": 5976.0, "quote_volume": 196.02269, "trades": 4, "taker_buy_quote": 196.02269}, {"ts": 1775625360000, "open": 0.03284, "high": 0.03284, "low": 0.03284, "close": 0.03284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625420000, "open": 0.03284, "high": 0.03284, "low": 0.03284, "close": 0.03284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625480000, "open": 0.03284, "high": 0.03284, "low": 0.03284, "close": 0.03284, "volume": 609.0, "quote_volume": 19.99956, "trades": 2, "taker_buy_quote": 19.99956}, {"ts": 1775625540000, "open": 0.03282, "high": 0.03282, "low": 0.03278, "close": 0.03282, "volume": 30247.0, "quote_volume": 992.39857, "trades": 12, "taker_buy_quote": 167.67455}, {"ts": 1775625600000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625660000, "open": 0.03283, "high": 0.03283, "low": 0.03282, "close": 0.03282, "volume": 895.0, "quote_volume": 29.37999, "trades": 2, "taker_buy_quote": 19.99347}, {"ts": 1775625720000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625780000, "open": 0.03283, "high": 0.03283, "low": 0.03281, "close": 0.03281, "volume": 15612.0, "quote_volume": 512.2419, "trades": 3, "taker_buy_quote": 19.99347}, {"ts": 1775625840000, "open": 0.0328, "high": 0.03281, "low": 0.03278, "close": 0.0328, "volume": 26848.0, "quote_volume": 880.5045, "trades": 15, "taker_buy_quote": 424.73108}, {"ts": 1775625900000, "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625960000, "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 573.0, "quote_volume": 18.7944, "trades": 1, "taker_buy_quote": 18.7944}, {"ts": 1775626020000, "open": 0.03278, "high": 0.03278, "low": 0.03278, "close": 0.03278, "volume": 1219.0, "quote_volume": 39.95882, "trades": 2, "taker_buy_quote": 19.9958}, {"ts": 1775626080000, "open": 0.0328, "high": 0.03281, "low": 0.03274, "close": 0.03276, "volume": 30865.0, "quote_volume": 1011.41537, "trades": 17, "taker_buy_quote": 808.54568}, {"ts": 1775626140000, "open": 0.03278, "high": 0.03278, "low": 0.03275, "close": 0.03277, "volume": 14229.0, "quote_volume": 466.2964, "trades": 5, "taker_buy_quote": 355.76515}, {"ts": 1775626200000, "open": 0.03276, "high": 0.03279, "low": 0.03276, "close": 0.03278, "volume": 11842.0, "quote_volume": 388.17072, "trades": 7, "taker_buy_quote": 237.67677}, {"ts": 1775626260000, "open": 0.03278, "high": 0.03278, "low": 0.03278, "close": 0.03278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626320000, "open": 0.0328, "high": 0.03282, "low": 0.0328, "close": 0.03282, "volume": 3753.0, "quote_volume": 123.13131, "trades": 3, "taker_buy_quote": 63.99291}, {"ts": 1775626380000, "open": 0.03283, "high": 0.03286, "low": 0.03282, "close": 0.03282, "volume": 7687.0, "quote_volume": 252.45986, "trades": 11, "taker_buy_quote": 233.71964}, {"ts": 1775626440000, "open": 0.03283, "high": 0.03288, "low": 0.03283, "close": 0.03285, "volume": 12093.0, "quote_volume": 397.37564, "trades": 19, "taker_buy_quote": 286.50689}, {"ts": 1775626500000, "open": 0.03283, "high": 0.03287, "low": 0.03283, "close": 0.03287, "volume": 6604.0, "quote_volume": 217.04408, "trades": 5, "taker_buy_quote": 217.04408}, {"ts": 1775626560000, "open": 0.03284, "high": 0.03288, "low": 0.03284, "close": 0.03288, "volume": 7213.0, "quote_volume": 237.04505, "trades": 8, "taker_buy_quote": 237.04505}, {"ts": 1775626620000, "open": 0.03287, "high": 0.0329, "low": 0.03287, "close": 0.03288, "volume": 13674.0, "quote_volume": 449.66675, "trades": 10, "taker_buy_quote": 320.21819}, {"ts": 1775626680000, "open": 0.03288, "high": 0.03288, "low": 0.03288, "close": 0.03288, "volume": 395.0, "quote_volume": 12.9876, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775626740000, "open": 0.03289, "high": 0.03289, "low": 0.03289, "close": 0.03289, "volume": 400.0, "quote_volume": 13.156, "trades": 1, "taker_buy_quote": 13.156}, {"ts": 1775626800000, "open": 0.03289, "high": 0.03293, "low": 0.03289, "close": 0.03291, "volume": 6908.0, "quote_volume": 227.36493, "trades": 8, "taker_buy_quote": 227.36493}, {"ts": 1775626860000, "open": 0.03291, "high": 0.03297, "low": 0.03291, "close": 0.03294, "volume": 12157.0, "quote_volume": 400.33733, "trades": 10, "taker_buy_quote": 289.16483}, {"ts": 1775626920000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626980000, "open": 0.03294, "high": 0.03299, "low": 0.03294, "close": 0.03294, "volume": 5510.0, "quote_volume": 181.66407, "trades": 8, "taker_buy_quote": 181.66407}, {"ts": 1775627040000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 607.0, "quote_volume": 19.99458, "trades": 2, "taker_buy_quote": 19.99458}, {"ts": 1775627100000, "open": 0.03297, "high": 0.03297, "low": 0.03294, "close": 0.03294, "volume": 526.0, "quote_volume": 17.33205, "trades": 2, "taker_buy_quote": 6.16539}, {"ts": 1775627160000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627220000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 1216.0, "quote_volume": 40.05504, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775627280000, "open": 0.03294, "high": 0.03294, "low": 0.03286, "close": 0.03291, "volume": 65163.0, "quote_volume": 2144.22845, "trades": 18, "taker_buy_quote": 895.16513}, {"ts": 1775627340000, "open": 0.03286, "high": 0.03293, "low": 0.03285, "close": 0.03285, "volume": 34050.0, "quote_volume": 1119.57121, "trades": 30, "taker_buy_quote": 514.66346}, {"ts": 1775627400000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 5533.0, "quote_volume": 181.86971, "trades": 4, "taker_buy_quote": 181.86971}, {"ts": 1775627460000, "open": 0.03286, "high": 0.03287, "low": 0.03286, "close": 0.03287, "volume": 8034.0, "quote_volume": 264.00089, "trades": 3, "taker_buy_quote": 264.00089}, {"ts": 1775627520000, "open": 0.03285, "high": 0.03285, "low": 0.0328, "close": 0.03282, "volume": 22320.0, "quote_volume": 732.61586, "trades": 13, "taker_buy_quote": 426.39135}, {"ts": 1775627580000, "open": 0.03282, "high": 0.03284, "low": 0.03282, "close": 0.03284, "volume": 3420.0, "quote_volume": 112.25354, "trades": 4, "taker_buy_quote": 59.74154}, {"ts": 1775627640000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 15229.0, "quote_volume": 499.81578, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775627700000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 13840.0, "quote_volume": 454.2288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627760000, "open": 0.03281, "high": 0.03284, "low": 0.03281, "close": 0.03284, "volume": 6618.0, "quote_volume": 217.23937, "trades": 5, "taker_buy_quote": 217.23937}, {"ts": 1775627820000, "open": 0.03282, "high": 0.03282, "low": 0.03279, "close": 0.0328, "volume": 10923.0, "quote_volume": 358.3427, "trades": 7, "taker_buy_quote": 195.90165}, {"ts": 1775627880000, "open": 0.03281, "high": 0.03281, "low": 0.03281, "close": 0.03281, "volume": 501.0, "quote_volume": 16.43781, "trades": 1, "taker_buy_quote": 16.43781}, {"ts": 1775627940000, "open": 0.03281, "high": 0.03281, "low": 0.03281, "close": 0.03281, "volume": 609.0, "quote_volume": 19.98129, "trades": 2, "taker_buy_quote": 19.98129}, {"ts": 1775628000000, "open": 0.03281, "high": 0.03281, "low": 0.03281, "close": 0.03281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628060000, "open": 0.03281, "high": 0.03281, "low": 0.03279, "close": 0.03279, "volume": 29924.0, "quote_volume": 981.4944, "trades": 9, "taker_buy_quote": 110.66625}, {"ts": 1775628120000, "open": 0.03277, "high": 0.03277, "low": 0.0327, "close": 0.0327, "volume": 15300.0, "quote_volume": 500.38305, "trades": 6, "taker_buy_quote": 192.603}, {"ts": 1775628180000, "open": 0.03269, "high": 0.03272, "low": 0.03269, "close": 0.03271, "volume": 11806.0, "quote_volume": 386.13259, "trades": 17, "taker_buy_quote": 285.31663}, {"ts": 1775628240000, "open": 0.03271, "high": 0.03271, "low": 0.03271, "close": 0.03271, "volume": 152.0, "quote_volume": 4.97192, "trades": 1, "taker_buy_quote": 4.97192}, {"ts": 1775628300000, "open": 0.0327, "high": 0.0327, "low": 0.03262, "close": 0.03262, "volume": 11582.0, "quote_volume": 378.34828, "trades": 12, "taker_buy_quote": 59.30316}, {"ts": 1775628360000, "open": 0.03262, "high": 0.03262, "low": 0.03254, "close": 0.03261, "volume": 76437.0, "quote_volume": 2492.02114, "trades": 23, "taker_buy_quote": 1110.48381}, {"ts": 1775628420000, "open": 0.03256, "high": 0.03256, "low": 0.03251, "close": 0.03251, "volume": 11310.0, "quote_volume": 368.02345, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775628480000, "open": 0.03253, "high": 0.03261, "low": 0.03253, "close": 0.03255, "volume": 16774.0, "quote_volume": 545.96518, "trades": 12, "taker_buy_quote": 249.89863}, {"ts": 1775628540000, "open": 0.03253, "high": 0.03259, "low": 0.03251, "close": 0.03254, "volume": 11067.0, "quote_volume": 360.14863, "trades": 18, "taker_buy_quote": 251.63606}, {"ts": 1775628600000, "open": 0.03254, "high": 0.03255, "low": 0.03252, "close": 0.03252, "volume": 3507.0, "quote_volume": 114.13939, "trades": 6, "taker_buy_quote": 106.20451}, {"ts": 1775628660000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 997.0, "quote_volume": 32.45235, "trades": 2, "taker_buy_quote": 32.45235}, {"ts": 1775628720000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628780000, "open": 0.03256, "high": 0.03256, "low": 0.03254, "close": 0.03254, "volume": 3315.0, "quote_volume": 107.88238, "trades": 2, "taker_buy_quote": 19.99184}, {"ts": 1775628840000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 2456.0, "quote_volume": 79.9428, "trades": 4, "taker_buy_quote": 79.9428}, {"ts": 1775628900000, "open": 0.03255, "high": 0.03256, "low": 0.03248, "close": 0.03256, "volume": 58511.0, "quote_volume": 1901.85431, "trades": 19, "taker_buy_quote": 100.0464}, {"ts": 1775628960000, "open": 0.03254, "high": 0.03254, "low": 0.03254, "close": 0.03254, "volume": 204.0, "quote_volume": 6.63816, "trades": 1, "taker_buy_quote": 6.63816}, {"ts": 1775629020000, "open": 0.03251, "high": 0.03256, "low": 0.03249, "close": 0.03254, "volume": 25043.0, "quote_volume": 814.29357, "trades": 40, "taker_buy_quote": 390.57943}, {"ts": 1775629080000, "open": 0.03254, "high": 0.03254, "low": 0.03254, "close": 0.03254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629140000, "open": 0.03254, "high": 0.03254, "low": 0.03254, "close": 0.03254, "volume": 1228.0, "quote_volume": 39.95912, "trades": 2, "taker_buy_quote": 39.95912}, {"ts": 1775629200000, "open": 0.03253, "high": 0.03253, "low": 0.03253, "close": 0.03253, "volume": 614.0, "quote_volume": 19.97342, "trades": 1, "taker_buy_quote": 19.97342}, {"ts": 1775629260000, "open": 0.03253, "high": 0.03266, "low": 0.03253, "close": 0.03264, "volume": 20749.0, "quote_volume": 676.17747, "trades": 35, "taker_buy_quote": 314.76716}, {"ts": 1775629320000, "open": 0.03264, "high": 0.03264, "low": 0.03253, "close": 0.03253, "volume": 27798.0, "quote_volume": 906.38095, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775629380000, "open": 0.03262, "high": 0.03264, "low": 0.03262, "close": 0.03264, "volume": 6572.0, "quote_volume": 214.43032, "trades": 3, "taker_buy_quote": 214.43032}, {"ts": 1775629440000, "open": 0.03264, "high": 0.03264, "low": 0.03264, "close": 0.03264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629500000, "open": 0.03261, "high": 0.03264, "low": 0.03261, "close": 0.03264, "volume": 1532.0, "quote_volume": 49.9677, "trades": 3, "taker_buy_quote": 49.9677}, {"ts": 1775629560000, "open": 0.03263, "high": 0.03263, "low": 0.03254, "close": 0.03254, "volume": 13336.0, "quote_volume": 434.45682, "trades": 26, "taker_buy_quote": 62.3233}, {"ts": 1775629620000, "open": 0.03254, "high": 0.03264, "low": 0.03254, "close": 0.03264, "volume": 29383.0, "quote_volume": 957.55163, "trades": 14, "taker_buy_quote": 806.87985}, {"ts": 1775629680000, "open": 0.03262, "high": 0.03268, "low": 0.0326, "close": 0.0326, "volume": 47353.0, "quote_volume": 1546.03383, "trades": 19, "taker_buy_quote": 1446.97385}, {"ts": 1775629740000, "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629800000, "open": 0.03259, "high": 0.03259, "low": 0.03258, "close": 0.03258, "volume": 28664.0, "quote_volume": 934.03046, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775629860000, "open": 0.03254, "high": 0.03257, "low": 0.0325, "close": 0.03257, "volume": 10896.0, "quote_volume": 354.64898, "trades": 14, "taker_buy_quote": 297.1167}, {"ts": 1775629920000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 289.0, "quote_volume": 9.40695, "trades": 1, "taker_buy_quote": 9.40695}, {"ts": 1775629980000, "open": 0.03255, "high": 0.03258, "low": 0.03255, "close": 0.03258, "volume": 10605.0, "quote_volume": 345.43243, "trades": 7, "taker_buy_quote": 345.43243}, {"ts": 1775630040000, "open": 0.03256, "high": 0.03256, "low": 0.03252, "close": 0.03252, "volume": 2718.0, "quote_volume": 88.48189, "trades": 5, "taker_buy_quote": 19.56856}, {"ts": 1775630100000, "open": 0.03254, "high": 0.03256, "low": 0.03254, "close": 0.03256, "volume": 1836.0, "quote_volume": 59.74952, "trades": 5, "taker_buy_quote": 59.74952}, {"ts": 1775630160000, "open": 0.03255, "high": 0.03257, "low": 0.03255, "close": 0.03256, "volume": 6465.0, "quote_volume": 210.54049, "trades": 5, "taker_buy_quote": 210.54049}, {"ts": 1775630220000, "open": 0.03256, "high": 0.03263, "low": 0.03254, "close": 0.03262, "volume": 22679.0, "quote_volume": 739.05954, "trades": 22, "taker_buy_quote": 477.95302}, {"ts": 1775630280000, "open": 0.03257, "high": 0.03267, "low": 0.03255, "close": 0.03267, "volume": 19771.0, "quote_volume": 644.47093, "trades": 10, "taker_buy_quote": 487.74028}, {"ts": 1775630340000, "open": 0.03262, "high": 0.03262, "low": 0.03254, "close": 0.03254, "volume": 8658.0, "quote_volume": 282.12804, "trades": 6, "taker_buy_quote": 151.1937}, {"ts": 1775630400000, "open": 0.03256, "high": 0.03256, "low": 0.03254, "close": 0.03254, "volume": 2214.0, "quote_volume": 72.05584, "trades": 2, "taker_buy_quote": 19.99184}, {"ts": 1775630460000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 1047.0, "quote_volume": 34.04844, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775630520000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 1979.0, "quote_volume": 64.3175, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775630580000, "open": 0.0325, "high": 0.0325, "low": 0.03244, "close": 0.03249, "volume": 41833.0, "quote_volume": 1358.38751, "trades": 55, "taker_buy_quote": 122.76741}, {"ts": 1775630640000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630700000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 1230.0, "quote_volume": 39.9627, "trades": 2, "taker_buy_quote": 39.9627}, {"ts": 1775630760000, "open": 0.03247, "high": 0.03247, "low": 0.03236, "close": 0.03244, "volume": 9998.0, "quote_volume": 324.38787, "trades": 11, "taker_buy_quote": 15.5712}, {"ts": 1775630820000, "open": 0.03236, "high": 0.03246, "low": 0.03236, "close": 0.03241, "volume": 36239.0, "quote_volume": 1173.00796, "trades": 12, "taker_buy_quote": 1173.00796}, {"ts": 1775630880000, "open": 0.0324, "high": 0.0324, "low": 0.03235, "close": 0.03235, "volume": 2300.0, "quote_volume": 74.48016, "trades": 5, "taker_buy_quote": 9.9792}, {"ts": 1775630940000, "open": 0.03234, "high": 0.03239, "low": 0.03234, "close": 0.03238, "volume": 13009.0, "quote_volume": 421.22566, "trades": 9, "taker_buy_quote": 421.22566}, {"ts": 1775631000000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 2153.0, "quote_volume": 69.62802, "trades": 3, "taker_buy_quote": 19.98612}, {"ts": 1775631060000, "open": 0.03229, "high": 0.03232, "low": 0.03225, "close": 0.03228, "volume": 140533.0, "quote_volume": 4536.34652, "trades": 29, "taker_buy_quote": 4511.74667}, {"ts": 1775631120000, "open": 0.03228, "high": 0.03228, "low": 0.03225, "close": 0.03227, "volume": 68937.0, "quote_volume": 2224.4533, "trades": 66, "taker_buy_quote": 1907.25381}, {"ts": 1775631180000, "open": 0.03227, "high": 0.03229, "low": 0.03224, "close": 0.03224, "volume": 67962.0, "quote_volume": 2192.53475, "trades": 101, "taker_buy_quote": 2192.53475}, {"ts": 1775631240000, "open": 0.03225, "high": 0.03235, "low": 0.03224, "close": 0.03234, "volume": 171966.0, "quote_volume": 5551.43262, "trades": 172, "taker_buy_quote": 3666.88341}, {"ts": 1775631300000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 1133.0, "quote_volume": 36.5959, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631360000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 731.0, "quote_volume": 23.59668, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775631420000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 619.0, "quote_volume": 19.98751, "trades": 2, "taker_buy_quote": 19.98751}, {"ts": 1775631480000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631540000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 502.0, "quote_volume": 16.20456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631600000, "open": 0.03227, "high": 0.03228, "low": 0.03227, "close": 0.03228, "volume": 1648.0, "quote_volume": 53.19125, "trades": 4, "taker_buy_quote": 53.19125}, {"ts": 1775631660000, "open": 0.03228, "high": 0.03232, "low": 0.03222, "close": 0.0323, "volume": 36485.0, "quote_volume": 1177.47918, "trades": 24, "taker_buy_quote": 346.84725}, {"ts": 1775631720000, "open": 0.03229, "high": 0.03229, "low": 0.03224, "close": 0.03225, "volume": 41544.0, "quote_volume": 1340.34458, "trades": 22, "taker_buy_quote": 760.98524}, {"ts": 1775631780000, "open": 0.03223, "high": 0.03225, "low": 0.03221, "close": 0.03224, "volume": 15199.0, "quote_volume": 489.93495, "trades": 12, "taker_buy_quote": 301.74398}, {"ts": 1775631840000, "open": 0.03223, "high": 0.03226, "low": 0.03221, "close": 0.03223, "volume": 51202.0, "quote_volume": 1651.08426, "trades": 19, "taker_buy_quote": 1216.13241}, {"ts": 1775631900000, "open": 0.03221, "high": 0.03236, "low": 0.03216, "close": 0.03227, "volume": 130211.0, "quote_volume": 4201.54453, "trades": 58, "taker_buy_quote": 2863.24564}, {"ts": 1775631960000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 2591.0, "quote_volume": 83.53384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632020000, "open": 0.03224, "high": 0.03232, "low": 0.03222, "close": 0.03224, "volume": 253748.0, "quote_volume": 8187.86577, "trades": 75, "taker_buy_quote": 2176.71493}, {"ts": 1775632080000, "open": 0.03222, "high": 0.03228, "low": 0.03222, "close": 0.03223, "volume": 10872.0, "quote_volume": 350.45256, "trades": 16, "taker_buy_quote": 311.61541}, {"ts": 1775632140000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 620.0, "quote_volume": 19.995, "trades": 1, "taker_buy_quote": 19.995}, {"ts": 1775632200000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 620.0, "quote_volume": 19.995, "trades": 1, "taker_buy_quote": 19.995}, {"ts": 1775632260000, "open": 0.03225, "high": 0.03225, "low": 0.03224, "close": 0.03224, "volume": 4587.0, "quote_volume": 147.8908, "trades": 3, "taker_buy_quote": 147.8908}, {"ts": 1775632320000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 1498.0, "quote_volume": 48.28054, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632380000, "open": 0.03222, "high": 0.03222, "low": 0.03216, "close": 0.03218, "volume": 88327.0, "quote_volume": 2842.82132, "trades": 26, "taker_buy_quote": 1747.49853}, {"ts": 1775632440000, "open": 0.0322, "high": 0.03223, "low": 0.0322, "close": 0.03223, "volume": 4654.0, "quote_volume": 149.94876, "trades": 6, "taker_buy_quote": 149.94876}, {"ts": 1775632500000, "open": 0.03222, "high": 0.03223, "low": 0.03221, "close": 0.03221, "volume": 5008.0, "quote_volume": 161.34608, "trades": 17, "taker_buy_quote": 44.34228}, {"ts": 1775632560000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 546.0, "quote_volume": 17.59212, "trades": 1, "taker_buy_quote": 17.59212}, {"ts": 1775632620000, "open": 0.03221, "high": 0.03224, "low": 0.0322, "close": 0.0322, "volume": 6093.0, "quote_volume": 196.24704, "trades": 6, "taker_buy_quote": 57.23964}, {"ts": 1775632680000, "open": 0.0322, "high": 0.0322, "low": 0.03214, "close": 0.03217, "volume": 50563.0, "quote_volume": 1626.79198, "trades": 74, "taker_buy_quote": 319.47669}, {"ts": 1775632740000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 621.0, "quote_volume": 19.98999, "trades": 2, "taker_buy_quote": 19.98999}, {"ts": 1775632800000, "open": 0.03221, "high": 0.03224, "low": 0.03221, "close": 0.03224, "volume": 9883.0, "quote_volume": 318.54112, "trades": 9, "taker_buy_quote": 318.54112}, {"ts": 1775632860000, "open": 0.03225, "high": 0.03227, "low": 0.0322, "close": 0.0322, "volume": 55567.0, "quote_volume": 1792.54187, "trades": 21, "taker_buy_quote": 848.27039}, {"ts": 1775632920000, "open": 0.03222, "high": 0.03227, "low": 0.03221, "close": 0.03227, "volume": 9492.0, "quote_volume": 306.02989, "trades": 8, "taker_buy_quote": 172.48569}, {"ts": 1775632980000, "open": 0.03222, "high": 0.03225, "low": 0.03222, "close": 0.03224, "volume": 2840.0, "quote_volume": 91.56032, "trades": 4, "taker_buy_quote": 39.9714}, {"ts": 1775633040000, "open": 0.03225, "high": 0.03227, "low": 0.03225, "close": 0.03226, "volume": 1859.0, "quote_volume": 59.97134, "trades": 3, "taker_buy_quote": 39.96394}, {"ts": 1775633100000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 619.0, "quote_volume": 19.96894, "trades": 1, "taker_buy_quote": 19.96894}, {"ts": 1775633160000, "open": 0.0323, "high": 0.03231, "low": 0.03227, "close": 0.03227, "volume": 16683.0, "quote_volume": 538.46969, "trades": 9, "taker_buy_quote": 64.41376}, {"ts": 1775633220000, "open": 0.03228, "high": 0.03231, "low": 0.03226, "close": 0.03226, "volume": 9877.0, "quote_volume": 318.85927, "trades": 13, "taker_buy_quote": 158.97722}, {"ts": 1775633280000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 619.0, "quote_volume": 19.97513, "trades": 1, "taker_buy_quote": 19.97513}, {"ts": 1775633340000, "open": 0.03224, "high": 0.03226, "low": 0.03222, "close": 0.03226, "volume": 19621.0, "quote_volume": 632.5608, "trades": 10, "taker_buy_quote": 286.51323}, {"ts": 1775633400000, "open": 0.03221, "high": 0.03227, "low": 0.03213, "close": 0.03215, "volume": 15845.0, "quote_volume": 510.33639, "trades": 15, "taker_buy_quote": 395.40266}, {"ts": 1775633460000, "open": 0.03215, "high": 0.03217, "low": 0.03215, "close": 0.03217, "volume": 758.0, "quote_volume": 24.37864, "trades": 2, "taker_buy_quote": 24.37864}, {"ts": 1775633520000, "open": 0.03212, "high": 0.03212, "low": 0.03212, "close": 0.03212, "volume": 2488.0, "quote_volume": 79.91456, "trades": 4, "taker_buy_quote": 79.91456}, {"ts": 1775633580000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 1244.0, "quote_volume": 39.96972, "trades": 3, "taker_buy_quote": 39.96972}, {"ts": 1775633640000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633700000, "open": 0.03215, "high": 0.03215, "low": 0.03213, "close": 0.03213, "volume": 3245.0, "quote_volume": 104.27429, "trades": 2, "taker_buy_quote": 19.9973}, {"ts": 1775633760000, "open": 0.03215, "high": 0.03223, "low": 0.03215, "close": 0.03217, "volume": 28940.0, "quote_volume": 931.56917, "trades": 14, "taker_buy_quote": 440.24438}, {"ts": 1775633820000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633880000, "open": 0.03224, "high": 0.03226, "low": 0.0322, "close": 0.03223, "volume": 16212.0, "quote_volume": 522.77839, "trades": 18, "taker_buy_quote": 511.76599}, {"ts": 1775633940000, "open": 0.03223, "high": 0.03224, "low": 0.03223, "close": 0.03224, "volume": 3226.0, "quote_volume": 103.98156, "trades": 8, "taker_buy_quote": 103.98156}, {"ts": 1775634000000, "open": 0.03221, "high": 0.03222, "low": 0.03221, "close": 0.03222, "volume": 4126.0, "quote_volume": 132.9348, "trades": 8, "taker_buy_quote": 132.9348}, {"ts": 1775634060000, "open": 0.03222, "high": 0.03229, "low": 0.03222, "close": 0.03223, "volume": 107111.0, "quote_volume": 3455.53805, "trades": 24, "taker_buy_quote": 902.32218}, {"ts": 1775634120000, "open": 0.03225, "high": 0.0323, "low": 0.03224, "close": 0.03225, "volume": 94220.0, "quote_volume": 3039.87542, "trades": 34, "taker_buy_quote": 1478.57225}, {"ts": 1775634180000, "open": 0.03225, "high": 0.03228, "low": 0.03217, "close": 0.03225, "volume": 193322.0, "quote_volume": 6233.60142, "trades": 49, "taker_buy_quote": 1365.70562}, {"ts": 1775634240000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 1291.0, "quote_volume": 41.62184, "trades": 1, "taker_buy_quote": 41.62184}, {"ts": 1775634300000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 1282.0, "quote_volume": 41.33168, "trades": 1, "taker_buy_quote": 41.33168}, {"ts": 1775634360000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 865.0, "quote_volume": 27.89625, "trades": 1, "taker_buy_quote": 27.89625}, {"ts": 1775634420000, "open": 0.03226, "high": 0.03228, "low": 0.03215, "close": 0.03221, "volume": 134505.0, "quote_volume": 4336.84956, "trades": 79, "taker_buy_quote": 1655.67902}, {"ts": 1775634480000, "open": 0.03228, "high": 0.03228, "low": 0.03221, "close": 0.03222, "volume": 18276.0, "quote_volume": 589.24949, "trades": 17, "taker_buy_quote": 105.42996}, {"ts": 1775634540000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 2904.0, "quote_volume": 93.56688, "trades": 3, "taker_buy_quote": 73.59048}, {"ts": 1775634600000, "open": 0.03223, "high": 0.03224, "low": 0.03223, "close": 0.03224, "volume": 32798.0, "quote_volume": 1057.36187, "trades": 7, "taker_buy_quote": 1038.99077}, {"ts": 1775634660000, "open": 0.03225, "high": 0.03225, "low": 0.03224, "close": 0.03224, "volume": 4964.0, "quote_volume": 160.04905, "trades": 5, "taker_buy_quote": 31.25025}, {"ts": 1775634720000, "open": 0.03226, "high": 0.03226, "low": 0.03221, "close": 0.03224, "volume": 25841.0, "quote_volume": 832.72278, "trades": 10, "taker_buy_quote": 21.42064}, {"ts": 1775634780000, "open": 0.03224, "high": 0.03224, "low": 0.03223, "close": 0.03223, "volume": 4374.0, "quote_volume": 140.98056, "trades": 7, "taker_buy_quote": 21.08496}, {"ts": 1775634840000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 661.0, "quote_volume": 21.31064, "trades": 1, "taker_buy_quote": 21.31064}, {"ts": 1775634900000, "open": 0.03224, "high": 0.03225, "low": 0.03223, "close": 0.03225, "volume": 7790.0, "quote_volume": 251.20674, "trades": 6, "taker_buy_quote": 231.22414}, {"ts": 1775634960000, "open": 0.03225, "high": 0.03225, "low": 0.03224, "close": 0.03225, "volume": 9505.0, "quote_volume": 306.5025, "trades": 5, "taker_buy_quote": 306.5025}, {"ts": 1775635020000, "open": 0.03225, "high": 0.03259, "low": 0.03225, "close": 0.03256, "volume": 209016.0, "quote_volume": 6767.38767, "trades": 62, "taker_buy_quote": 4459.83885}, {"ts": 1775635080000, "open": 0.03255, "high": 0.03258, "low": 0.03244, "close": 0.03256, "volume": 114470.0, "quote_volume": 3720.32708, "trades": 28, "taker_buy_quote": 3129.0015}, {"ts": 1775635140000, "open": 0.03254, "high": 0.03258, "low": 0.03254, "close": 0.03257, "volume": 7099.0, "quote_volume": 231.04427, "trades": 12, "taker_buy_quote": 25.7382}, {"ts": 1775635200000, "open": 0.03257, "high": 0.03261, "low": 0.03254, "close": 0.03254, "volume": 84329.0, "quote_volume": 2749.45052, "trades": 21, "taker_buy_quote": 2626.25669}, {"ts": 1775635260000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 22203.0, "quote_volume": 723.59577, "trades": 3, "taker_buy_quote": 723.59577}, {"ts": 1775635320000, "open": 0.03256, "high": 0.03256, "low": 0.03238, "close": 0.03244, "volume": 23566.0, "quote_volume": 765.21262, "trades": 24, "taker_buy_quote": 11.01072}, {"ts": 1775635380000, "open": 0.03244, "high": 0.03249, "low": 0.03241, "close": 0.03241, "volume": 20078.0, "quote_volume": 651.72213, "trades": 11, "taker_buy_quote": 346.13712}, {"ts": 1775635440000, "open": 0.03245, "high": 0.03245, "low": 0.0323, "close": 0.0323, "volume": 34646.0, "quote_volume": 1121.52763, "trades": 42, "taker_buy_quote": 105.20262}, {"ts": 1775635500000, "open": 0.03235, "high": 0.03237, "low": 0.03228, "close": 0.03233, "volume": 47687.0, "quote_volume": 1540.22827, "trades": 26, "taker_buy_quote": 203.44434}, {"ts": 1775635560000, "open": 0.03236, "high": 0.03238, "low": 0.03236, "close": 0.03238, "volume": 4692.0, "quote_volume": 151.86924, "trades": 5, "taker_buy_quote": 151.86924}, {"ts": 1775635620000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 2050.0, "quote_volume": 66.3995, "trades": 2, "taker_buy_quote": 66.3995}, {"ts": 1775635680000, "open": 0.03239, "high": 0.0324, "low": 0.03236, "close": 0.0324, "volume": 4580.0, "quote_volume": 148.30565, "trades": 10, "taker_buy_quote": 68.80999}, {"ts": 1775635740000, "open": 0.0324, "high": 0.0324, "low": 0.03237, "close": 0.03238, "volume": 3383.0, "quote_volume": 109.57148, "trades": 4, "taker_buy_quote": 97.59458}, {"ts": 1775635800000, "open": 0.03238, "high": 0.0324, "low": 0.03236, "close": 0.03236, "volume": 9107.0, "quote_volume": 294.79824, "trades": 26, "taker_buy_quote": 71.69272}, {"ts": 1775635860000, "open": 0.03238, "high": 0.03238, "low": 0.03226, "close": 0.0323, "volume": 41723.0, "quote_volume": 1347.68425, "trades": 36, "taker_buy_quote": 260.97425}, {"ts": 1775635920000, "open": 0.03231, "high": 0.03237, "low": 0.03228, "close": 0.03237, "volume": 64595.0, "quote_volume": 2086.78858, "trades": 23, "taker_buy_quote": 1542.91724}, {"ts": 1775635980000, "open": 0.03239, "high": 0.03246, "low": 0.03237, "close": 0.03246, "volume": 6055.0, "quote_volume": 196.30853, "trades": 8, "taker_buy_quote": 176.72468}, {"ts": 1775636040000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636100000, "open": 0.03243, "high": 0.03244, "low": 0.03243, "close": 0.03244, "volume": 1232.0, "quote_volume": 39.95992, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775636160000, "open": 0.03244, "high": 0.03244, "low": 0.03233, "close": 0.03241, "volume": 40142.0, "quote_volume": 1299.80949, "trades": 21, "taker_buy_quote": 315.88421}, {"ts": 1775636220000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 5523.0, "quote_volume": 179.16612, "trades": 2, "taker_buy_quote": 179.16612}, {"ts": 1775636280000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 697.0, "quote_volume": 22.62462, "trades": 1, "taker_buy_quote": 22.62462}, {"ts": 1775636340000, "open": 0.03246, "high": 0.03249, "low": 0.03246, "close": 0.03248, "volume": 10368.0, "quote_volume": 336.7512, "trades": 7, "taker_buy_quote": 107.08554}, {"ts": 1775636400000, "open": 0.03247, "high": 0.03247, "low": 0.03246, "close": 0.03246, "volume": 2586.0, "quote_volume": 83.95386, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775636460000, "open": 0.03247, "high": 0.03257, "low": 0.03244, "close": 0.03257, "volume": 14596.0, "quote_volume": 474.6555, "trades": 20, "taker_buy_quote": 229.83903}, {"ts": 1775636520000, "open": 0.03258, "high": 0.03265, "low": 0.03257, "close": 0.03265, "volume": 24417.0, "quote_volume": 796.49111, "trades": 31, "taker_buy_quote": 191.48805}, {"ts": 1775636580000, "open": 0.03266, "high": 0.03268, "low": 0.03251, "close": 0.03252, "volume": 49153.0, "quote_volume": 1602.2079, "trades": 35, "taker_buy_quote": 175.43908}, {"ts": 1775636640000, "open": 0.03257, "high": 0.03257, "low": 0.03252, "close": 0.03256, "volume": 15273.0, "quote_volume": 497.00676, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775636700000, "open": 0.03256, "high": 0.03256, "low": 0.03252, "close": 0.03252, "volume": 3357.0, "quote_volume": 109.25729, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775636760000, "open": 0.03255, "high": 0.03255, "low": 0.03243, "close": 0.03243, "volume": 23843.0, "quote_volume": 775.29864, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775636820000, "open": 0.03246, "high": 0.03246, "low": 0.03244, "close": 0.03245, "volume": 13751.0, "quote_volume": 446.12556, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775636880000, "open": 0.03245, "high": 0.03245, "low": 0.03243, "close": 0.03244, "volume": 3077.0, "quote_volume": 99.84598, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775636940000, "open": 0.03244, "high": 0.03244, "low": 0.03243, "close": 0.03243, "volume": 4113.0, "quote_volume": 133.38832, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775637000000, "open": 0.03243, "high": 0.03244, "low": 0.03243, "close": 0.03244, "volume": 2464.0, "quote_volume": 79.926, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775637060000, "open": 0.03243, "high": 0.03245, "low": 0.0324, "close": 0.03245, "volume": 10904.0, "quote_volume": 353.50515, "trades": 17, "taker_buy_quote": 168.46659}, {"ts": 1775637120000, "open": 0.03245, "high": 0.03249, "low": 0.03245, "close": 0.03248, "volume": 83333.0, "quote_volume": 2704.19036, "trades": 9, "taker_buy_quote": 2704.19036}, {"ts": 1775637180000, "open": 0.03249, "high": 0.03252, "low": 0.03246, "close": 0.03246, "volume": 25367.0, "quote_volume": 824.27028, "trades": 26, "taker_buy_quote": 20.1155}, {"ts": 1775637240000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637300000, "open": 0.03249, "high": 0.03258, "low": 0.03249, "close": 0.03258, "volume": 40702.0, "quote_volume": 1324.62898, "trades": 21, "taker_buy_quote": 1200.30929}, {"ts": 1775637360000, "open": 0.03254, "high": 0.03254, "low": 0.03242, "close": 0.03242, "volume": 23105.0, "quote_volume": 750.98665, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775637420000, "open": 0.03243, "high": 0.03243, "low": 0.03235, "close": 0.03239, "volume": 9205.0, "quote_volume": 298.19467, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775637480000, "open": 0.03241, "high": 0.03247, "low": 0.03232, "close": 0.03247, "volume": 48245.0, "quote_volume": 1564.34973, "trades": 22, "taker_buy_quote": 1174.54659}, {"ts": 1775637540000, "open": 0.03242, "high": 0.03247, "low": 0.03236, "close": 0.03247, "volume": 133337.0, "quote_volume": 4320.00231, "trades": 34, "taker_buy_quote": 3704.66325}, {"ts": 1775637600000, "open": 0.03247, "high": 0.03247, "low": 0.03244, "close": 0.03244, "volume": 2848.0, "quote_volume": 92.43144, "trades": 4, "taker_buy_quote": 32.47}, {"ts": 1775637660000, "open": 0.03244, "high": 0.03244, "low": 0.03226, "close": 0.03238, "volume": 89107.0, "quote_volume": 2880.77079, "trades": 46, "taker_buy_quote": 1208.21491}, {"ts": 1775637720000, "open": 0.03238, "high": 0.03238, "low": 0.03236, "close": 0.03236, "volume": 949.0, "quote_volume": 30.71626, "trades": 2, "taker_buy_quote": 10.71778}, {"ts": 1775637780000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637840000, "open": 0.03236, "high": 0.03238, "low": 0.03236, "close": 0.03238, "volume": 14566.0, "quote_volume": 471.63472, "trades": 4, "taker_buy_quote": 451.63624}, {"ts": 1775637900000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637960000, "open": 0.03243, "high": 0.03243, "low": 0.03237, "close": 0.03242, "volume": 13154.0, "quote_volume": 426.2094, "trades": 14, "taker_buy_quote": 221.5215}, {"ts": 1775638020000, "open": 0.03244, "high": 0.03249, "low": 0.03244, "close": 0.03249, "volume": 7100.0, "quote_volume": 230.46324, "trades": 4, "taker_buy_quote": 230.46324}, {"ts": 1775638080000, "open": 0.03246, "high": 0.03261, "low": 0.03246, "close": 0.03261, "volume": 125194.0, "quote_volume": 4070.78686, "trades": 37, "taker_buy_quote": 4050.7915}, {"ts": 1775638140000, "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 1226.0, "quote_volume": 39.9676, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775638200000, "open": 0.0326, "high": 0.03281, "low": 0.0326, "close": 0.03278, "volume": 122098.0, "quote_volume": 3992.81163, "trades": 34, "taker_buy_quote": 3782.02595}, {"ts": 1775638260000, "open": 0.0328, "high": 0.03288, "low": 0.03275, "close": 0.03278, "volume": 120591.0, "quote_volume": 3955.86675, "trades": 40, "taker_buy_quote": 1922.0704}, {"ts": 1775638320000, "open": 0.03277, "high": 0.03277, "low": 0.03266, "close": 0.03266, "volume": 28546.0, "quote_volume": 934.29932, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775638380000, "open": 0.03263, "high": 0.03268, "low": 0.03256, "close": 0.03268, "volume": 15577.0, "quote_volume": 508.00731, "trades": 16, "taker_buy_quote": 363.00952}, {"ts": 1775638440000, "open": 0.03269, "high": 0.03269, "low": 0.03268, "close": 0.03268, "volume": 2892.0, "quote_volume": 94.53337, "trades": 2, "taker_buy_quote": 74.56589}, {"ts": 1775638500000, "open": 0.03265, "high": 0.0327, "low": 0.03265, "close": 0.03268, "volume": 10402.0, "quote_volume": 339.96271, "trades": 8, "taker_buy_quote": 314.46306}, {"ts": 1775638560000, "open": 0.03264, "high": 0.03267, "low": 0.03264, "close": 0.03267, "volume": 7353.0, "quote_volume": 240.13113, "trades": 3, "taker_buy_quote": 127.38033}, {"ts": 1775638620000, "open": 0.03266, "high": 0.03268, "low": 0.03263, "close": 0.03263, "volume": 3031.0, "quote_volume": 98.99149, "trades": 3, "taker_buy_quote": 46.79776}, {"ts": 1775638680000, "open": 0.03265, "high": 0.03265, "low": 0.03265, "close": 0.03265, "volume": 612.0, "quote_volume": 19.9818, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638740000, "open": 0.03267, "high": 0.03267, "low": 0.03265, "close": 0.03266, "volume": 3752.0, "quote_volume": 122.52728, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775638800000, "open": 0.03264, "high": 0.03264, "low": 0.03263, "close": 0.03263, "volume": 1836.0, "quote_volume": 59.92092, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775638860000, "open": 0.03265, "high": 0.03265, "low": 0.03243, "close": 0.03243, "volume": 90960.0, "quote_volume": 2959.09594, "trades": 61, "taker_buy_quote": 1137.38932}, {"ts": 1775638920000, "open": 0.03243, "high": 0.0325, "low": 0.03242, "close": 0.03242, "volume": 40933.0, "quote_volume": 1328.28151, "trades": 12, "taker_buy_quote": 1161.28476}, {"ts": 1775638980000, "open": 0.03242, "high": 0.03243, "low": 0.03239, "close": 0.03239, "volume": 51059.0, "quote_volume": 1655.09331, "trades": 23, "taker_buy_quote": 1030.13261}, {"ts": 1775639040000, "open": 0.03243, "high": 0.03249, "low": 0.03243, "close": 0.03249, "volume": 19745.0, "quote_volume": 640.56113, "trades": 10, "taker_buy_quote": 640.56113}, {"ts": 1775639100000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639160000, "open": 0.03246, "high": 0.03249, "low": 0.03246, "close": 0.03249, "volume": 340.0, "quote_volume": 11.0415, "trades": 2, "taker_buy_quote": 11.0415}, {"ts": 1775639220000, "open": 0.03249, "high": 0.03249, "low": 0.03247, "close": 0.03247, "volume": 2036.0, "quote_volume": 66.11314, "trades": 2, "taker_buy_quote": 6.85539}, {"ts": 1775639280000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 2210.0, "quote_volume": 71.6703, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775639340000, "open": 0.03242, "high": 0.03243, "low": 0.03239, "close": 0.03242, "volume": 42474.0, "quote_volume": 1376.52328, "trades": 20, "taker_buy_quote": 652.11608}, {"ts": 1775639400000, "open": 0.0324, "high": 0.03249, "low": 0.0324, "close": 0.03249, "volume": 19373.0, "quote_volume": 628.54749, "trades": 7, "taker_buy_quote": 620.93349}, {"ts": 1775639460000, "open": 0.03249, "high": 0.03251, "low": 0.03249, "close": 0.03251, "volume": 4878.0, "quote_volume": 158.5058, "trades": 4, "taker_buy_quote": 158.5058}, {"ts": 1775639520000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 2024.0, "quote_volume": 65.73952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775639580000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639640000, "open": 0.03244, "high": 0.03244, "low": 0.03235, "close": 0.03244, "volume": 55068.0, "quote_volume": 1785.32595, "trades": 36, "taker_buy_quote": 693.73098}, {"ts": 1775639700000, "open": 0.0324, "high": 0.03245, "low": 0.03236, "close": 0.03245, "volume": 41114.0, "quote_volume": 1333.43941, "trades": 16, "taker_buy_quote": 1244.32017}, {"ts": 1775639760000, "open": 0.03243, "high": 0.03243, "low": 0.03237, "close": 0.03237, "volume": 36588.0, "quote_volume": 1184.53362, "trades": 6, "taker_buy_quote": 977.96244}, {"ts": 1775639820000, "open": 0.03244, "high": 0.03246, "low": 0.03244, "close": 0.03246, "volume": 6310.0, "quote_volume": 204.70951, "trades": 4, "taker_buy_quote": 204.70951}, {"ts": 1775639880000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639940000, "open": 0.03245, "high": 0.03246, "low": 0.03245, "close": 0.03246, "volume": 4241.0, "quote_volume": 137.64691, "trades": 3, "taker_buy_quote": 25.90308}, {"ts": 1775640000000, "open": 0.03241, "high": 0.03241, "low": 0.03233, "close": 0.03235, "volume": 46714.0, "quote_volume": 1511.19639, "trades": 14, "taker_buy_quote": 907.44985}, {"ts": 1775640060000, "open": 0.03238, "high": 0.03258, "low": 0.03238, "close": 0.03257, "volume": 89954.0, "quote_volume": 2923.83322, "trades": 32, "taker_buy_quote": 2873.48623}, {"ts": 1775640120000, "open": 0.03252, "high": 0.03252, "low": 0.03244, "close": 0.03244, "volume": 6855.0, "quote_volume": 222.84602, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775640180000, "open": 0.03249, "high": 0.03249, "low": 0.03245, "close": 0.03245, "volume": 464.0, "quote_volume": 15.0636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775640240000, "open": 0.03243, "high": 0.03243, "low": 0.03237, "close": 0.03243, "volume": 15055.0, "quote_volume": 487.84836, "trades": 16, "taker_buy_quote": 137.30515}, {"ts": 1775640300000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640360000, "open": 0.03242, "high": 0.03244, "low": 0.03238, "close": 0.03244, "volume": 31162.0, "quote_volume": 1010.37586, "trades": 13, "taker_buy_quote": 615.76162}, {"ts": 1775640420000, "open": 0.03241, "high": 0.03241, "low": 0.03237, "close": 0.03237, "volume": 3299.0, "quote_volume": 106.85659, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775640480000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 3375.0, "quote_volume": 109.51875, "trades": 1, "taker_buy_quote": 109.51875}, {"ts": 1775640540000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 953.0, "quote_volume": 30.98203, "trades": 2, "taker_buy_quote": 30.98203}, {"ts": 1775640600000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640660000, "open": 0.03252, "high": 0.03257, "low": 0.03252, "close": 0.03257, "volume": 18498.0, "quote_volume": 601.95444, "trades": 9, "taker_buy_quote": 601.95444}, {"ts": 1775640720000, "open": 0.03255, "high": 0.03255, "low": 0.03254, "close": 0.03254, "volume": 5045.0, "quote_volume": 164.19805, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775640780000, "open": 0.03263, "high": 0.03266, "low": 0.03263, "close": 0.03266, "volume": 6744.0, "quote_volume": 220.10641, "trades": 5, "taker_buy_quote": 220.10641}, {"ts": 1775640840000, "open": 0.03263, "high": 0.03274, "low": 0.03263, "close": 0.03272, "volume": 133431.0, "quote_volume": 4364.57003, "trades": 20, "taker_buy_quote": 2826.90079}, {"ts": 1775640900000, "open": 0.03281, "high": 0.03281, "low": 0.03281, "close": 0.03281, "volume": 337.0, "quote_volume": 11.05697, "trades": 1, "taker_buy_quote": 11.05697}, {"ts": 1775640960000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 1906.0, "quote_volume": 62.4215, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775641020000, "open": 0.03272, "high": 0.03272, "low": 0.03272, "close": 0.03272, "volume": 4621.0, "quote_volume": 151.19912, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775641080000, "open": 0.03272, "high": 0.03272, "low": 0.03263, "close": 0.03264, "volume": 30859.0, "quote_volume": 1008.22817, "trades": 19, "taker_buy_quote": 33.11264}, {"ts": 1775641140000, "open": 0.03267, "high": 0.03269, "low": 0.03264, "close": 0.03269, "volume": 65026.0, "quote_volume": 2123.48858, "trades": 7, "taker_buy_quote": 619.56428}, {"ts": 1775641200000, "open": 0.03271, "high": 0.03274, "low": 0.03264, "close": 0.03264, "volume": 26191.0, "quote_volume": 855.72872, "trades": 10, "taker_buy_quote": 192.03656}, {"ts": 1775641260000, "open": 0.03264, "high": 0.03264, "low": 0.03255, "close": 0.03262, "volume": 8603.0, "quote_volume": 280.38605, "trades": 12, "taker_buy_quote": 20.19178}, {"ts": 1775641320000, "open": 0.03265, "high": 0.03265, "low": 0.03259, "close": 0.03259, "volume": 62199.0, "quote_volume": 2028.56208, "trades": 10, "taker_buy_quote": 451.5495}, {"ts": 1775641380000, "open": 0.03257, "high": 0.03257, "low": 0.0325, "close": 0.03253, "volume": 99519.0, "quote_volume": 3237.39971, "trades": 10, "taker_buy_quote": 2167.94847}, {"ts": 1775641440000, "open": 0.03251, "high": 0.03251, "low": 0.03248, "close": 0.03248, "volume": 18162.0, "quote_volume": 590.0349, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775641500000, "open": 0.03252, "high": 0.03253, "low": 0.03252, "close": 0.03253, "volume": 3989.0, "quote_volume": 129.72842, "trades": 2, "taker_buy_quote": 109.755}, {"ts": 1775641560000, "open": 0.03251, "high": 0.03251, "low": 0.0325, "close": 0.0325, "volume": 14404.0, "quote_volume": 468.13508, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775641620000, "open": 0.0325, "high": 0.0325, "low": 0.03249, "close": 0.03249, "volume": 1429.0, "quote_volume": 46.43821, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775641680000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641740000, "open": 0.03252, "high": 0.03253, "low": 0.03252, "close": 0.03253, "volume": 19074.0, "quote_volume": 620.35785, "trades": 3, "taker_buy_quote": 620.35785}, {"ts": 1775641800000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 500.0, "quote_volume": 16.275, "trades": 1, "taker_buy_quote": 16.275}, {"ts": 1775641860000, "open": 0.03253, "high": 0.03253, "low": 0.03238, "close": 0.03238, "volume": 40583.0, "quote_volume": 1318.12391, "trades": 14, "taker_buy_quote": 450.35303}, {"ts": 1775641920000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 4636.0, "quote_volume": 150.29912, "trades": 2, "taker_buy_quote": 150.29912}, {"ts": 1775641980000, "open": 0.03245, "high": 0.03247, "low": 0.03243, "close": 0.03243, "volume": 12972.0, "quote_volume": 420.91121, "trades": 5, "taker_buy_quote": 308.9291}, {"ts": 1775642040000, "open": 0.03242, "high": 0.03242, "low": 0.03234, "close": 0.03238, "volume": 127256.0, "quote_volume": 4120.66996, "trades": 19, "taker_buy_quote": 1065.75998}, {"ts": 1775642100000, "open": 0.03241, "high": 0.03244, "low": 0.03239, "close": 0.03239, "volume": 31959.0, "quote_volume": 1035.97314, "trades": 6, "taker_buy_quote": 199.91172}, {"ts": 1775642160000, "open": 0.03241, "high": 0.03244, "low": 0.03241, "close": 0.03244, "volume": 28442.0, "quote_volume": 921.90005, "trades": 4, "taker_buy_quote": 921.90005}, {"ts": 1775642220000, "open": 0.03241, "high": 0.03241, "low": 0.03234, "close": 0.03234, "volume": 6246.0, "quote_volume": 202.32086, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775642280000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642340000, "open": 0.03234, "high": 0.03234, "low": 0.03232, "close": 0.03232, "volume": 8252.0, "quote_volume": 266.80585, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775642400000, "open": 0.03231, "high": 0.03233, "low": 0.03231, "close": 0.03233, "volume": 1706.0, "quote_volume": 55.13246, "trades": 2, "taker_buy_quote": 18.7514}, {"ts": 1775642460000, "open": 0.03234, "high": 0.03236, "low": 0.03234, "close": 0.03234, "volume": 48812.0, "quote_volume": 1578.83162, "trades": 12, "taker_buy_quote": 1081.82913}, {"ts": 1775642520000, "open": 0.03232, "high": 0.03232, "low": 0.03228, "close": 0.03231, "volume": 65251.0, "quote_volume": 2107.6316, "trades": 14, "taker_buy_quote": 1091.27259}, {"ts": 1775642580000, "open": 0.0323, "high": 0.03233, "low": 0.0323, "close": 0.03233, "volume": 40002.0, "quote_volume": 1292.70963, "trades": 8, "taker_buy_quote": 1292.70963}, {"ts": 1775642640000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642700000, "open": 0.03231, "high": 0.03233, "low": 0.03226, "close": 0.0323, "volume": 37873.0, "quote_volume": 1222.89214, "trades": 10, "taker_buy_quote": 789.47159}, {"ts": 1775642760000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 1600.0, "quote_volume": 51.632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775642820000, "open": 0.0323, "high": 0.03234, "low": 0.03227, "close": 0.03227, "volume": 28006.0, "quote_volume": 905.0202, "trades": 18, "taker_buy_quote": 853.3882}, {"ts": 1775642880000, "open": 0.0323, "high": 0.03232, "low": 0.03224, "close": 0.03232, "volume": 21354.0, "quote_volume": 689.47371, "trades": 8, "taker_buy_quote": 463.29714}, {"ts": 1775642940000, "open": 0.03233, "high": 0.03242, "low": 0.03232, "close": 0.03237, "volume": 69178.0, "quote_volume": 2238.00734, "trades": 20, "taker_buy_quote": 1642.08868}, {"ts": 1775643000000, "open": 0.03233, "high": 0.03233, "low": 0.03228, "close": 0.03232, "volume": 17151.0, "quote_volume": 554.12884, "trades": 14, "taker_buy_quote": 66.64384}, {"ts": 1775643060000, "open": 0.03233, "high": 0.03236, "low": 0.03232, "close": 0.03232, "volume": 29865.0, "quote_volume": 965.65345, "trades": 9, "taker_buy_quote": 880.07009}, {"ts": 1775643120000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 748.0, "quote_volume": 24.18284, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775643180000, "open": 0.03233, "high": 0.03247, "low": 0.03233, "close": 0.03247, "volume": 56791.0, "quote_volume": 1839.46142, "trades": 20, "taker_buy_quote": 1839.46142}, {"ts": 1775643240000, "open": 0.03246, "high": 0.03246, "low": 0.03245, "close": 0.03245, "volume": 7287.0, "quote_volume": 236.53395, "trades": 4, "taker_buy_quote": 236.53395}, {"ts": 1775643300000, "open": 0.03243, "high": 0.03245, "low": 0.03236, "close": 0.03236, "volume": 15287.0, "quote_volume": 495.70869, "trades": 9, "taker_buy_quote": 176.17486}, {"ts": 1775643360000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 26406.0, "quote_volume": 853.70598, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775643420000, "open": 0.03234, "high": 0.03234, "low": 0.03229, "close": 0.03233, "volume": 684.0, "quote_volume": 22.1103, "trades": 3, "taker_buy_quote": 22.1103}, {"ts": 1775643480000, "open": 0.03232, "high": 0.03235, "low": 0.03232, "close": 0.03235, "volume": 9492.0, "quote_volume": 306.79998, "trades": 3, "taker_buy_quote": 19.9923}, {"ts": 1775643540000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 9619.0, "quote_volume": 310.98227, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775643600000, "open": 0.03235, "high": 0.03238, "low": 0.03235, "close": 0.03238, "volume": 3529.0, "quote_volume": 114.2644, "trades": 2, "taker_buy_quote": 114.2644}, {"ts": 1775643660000, "open": 0.03234, "high": 0.03234, "low": 0.03233, "close": 0.03233, "volume": 17015.0, "quote_volume": 550.1287, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775643720000, "open": 0.03235, "high": 0.03235, "low": 0.03232, "close": 0.03233, "volume": 30002.0, "quote_volume": 970.16597, "trades": 11, "taker_buy_quote": 16.77927}, {"ts": 1775643780000, "open": 0.03236, "high": 0.03236, "low": 0.03232, "close": 0.03232, "volume": 9357.0, "quote_volume": 302.55324, "trades": 5, "taker_buy_quote": 109.215}, {"ts": 1775643840000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 4310.0, "quote_volume": 139.4285, "trades": 1, "taker_buy_quote": 139.4285}, {"ts": 1775643900000, "open": 0.03239, "high": 0.03274, "low": 0.03239, "close": 0.03272, "volume": 59322.0, "quote_volume": 1933.25973, "trades": 40, "taker_buy_quote": 1762.39589}, {"ts": 1775643960000, "open": 0.03269, "high": 0.0327, "low": 0.03255, "close": 0.03262, "volume": 168603.0, "quote_volume": 5503.65434, "trades": 34, "taker_buy_quote": 3113.61304}, {"ts": 1775644020000, "open": 0.03263, "high": 0.03263, "low": 0.0326, "close": 0.0326, "volume": 118704.0, "quote_volume": 3871.83838, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775644080000, "open": 0.03256, "high": 0.03257, "low": 0.03253, "close": 0.03257, "volume": 5335.0, "quote_volume": 173.7042, "trades": 3, "taker_buy_quote": 173.7042}, {"ts": 1775644140000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644200000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644260000, "open": 0.03257, "high": 0.03257, "low": 0.03254, "close": 0.03254, "volume": 4998.0, "quote_volume": 162.72702, "trades": 2, "taker_buy_quote": 99.9899}, {"ts": 1775644320000, "open": 0.03254, "high": 0.03254, "low": 0.03254, "close": 0.03254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644380000, "open": 0.03252, "high": 0.03253, "low": 0.03252, "close": 0.03253, "volume": 15553.0, "quote_volume": 505.84345, "trades": 5, "taker_buy_quote": 505.84345}, {"ts": 1775644440000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 5839.0, "quote_volume": 189.70911, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775644500000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 3592.0, "quote_volume": 116.74, "trades": 2, "taker_buy_quote": 116.74}, {"ts": 1775644560000, "open": 0.03248, "high": 0.03248, "low": 0.03245, "close": 0.03245, "volume": 14129.0, "quote_volume": 458.90312, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775644620000, "open": 0.03247, "high": 0.03253, "low": 0.03247, "close": 0.03249, "volume": 19524.0, "quote_volume": 634.3028, "trades": 8, "taker_buy_quote": 608.50574}, {"ts": 1775644680000, "open": 0.03253, "high": 0.03253, "low": 0.03253, "close": 0.03253, "volume": 1681.0, "quote_volume": 54.68293, "trades": 1, "taker_buy_quote": 54.68293}, {"ts": 1775644740000, "open": 0.03254, "high": 0.03262, "low": 0.03254, "close": 0.0326, "volume": 57959.0, "quote_volume": 1888.75923, "trades": 13, "taker_buy_quote": 1458.98447}, {"ts": 1775644800000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 2024.0, "quote_volume": 65.92168, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775644860000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644920000, "open": 0.03256, "high": 0.03256, "low": 0.03249, "close": 0.03256, "volume": 25321.0, "quote_volume": 823.94387, "trades": 11, "taker_buy_quote": 85.345}, {"ts": 1775644980000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 612.0, "quote_volume": 19.9206, "trades": 2, "taker_buy_quote": 19.9206}, {"ts": 1775645040000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645100000, "open": 0.03254, "high": 0.03254, "low": 0.03253, "close": 0.03253, "volume": 5535.0, "quote_volume": 180.05509, "trades": 2, "taker_buy_quote": 5.01116}, {"ts": 1775645160000, "open": 0.03248, "high": 0.0325, "low": 0.03248, "close": 0.03249, "volume": 17401.0, "quote_volume": 565.39401, "trades": 6, "taker_buy_quote": 206.56027}, {"ts": 1775645220000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 5000.0, "quote_volume": 162.55, "trades": 1, "taker_buy_quote": 162.55}, {"ts": 1775645280000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 8360.0, "quote_volume": 272.118, "trades": 3, "taker_buy_quote": 272.118}, {"ts": 1775645340000, "open": 0.03257, "high": 0.03262, "low": 0.0325, "close": 0.0325, "volume": 47839.0, "quote_volume": 1558.50615, "trades": 13, "taker_buy_quote": 715.25534}, {"ts": 1775645400000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645460000, "open": 0.03253, "high": 0.03263, "low": 0.03253, "close": 0.03263, "volume": 35355.0, "quote_volume": 1152.35824, "trades": 11, "taker_buy_quote": 1042.56949}, {"ts": 1775645520000, "open": 0.03265, "high": 0.03265, "low": 0.03265, "close": 0.03265, "volume": 19043.0, "quote_volume": 621.75395, "trades": 3, "taker_buy_quote": 621.75395}, {"ts": 1775645580000, "open": 0.03266, "high": 0.03266, "low": 0.03264, "close": 0.03264, "volume": 9567.0, "quote_volume": 312.38366, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775645640000, "open": 0.03264, "high": 0.03264, "low": 0.03264, "close": 0.03264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645700000, "open": 0.03264, "high": 0.03264, "low": 0.03264, "close": 0.03264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645760000, "open": 0.03264, "high": 0.03264, "low": 0.03259, "close": 0.03259, "volume": 14222.0, "quote_volume": 463.88272, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775645820000, "open": 0.03263, "high": 0.03263, "low": 0.03263, "close": 0.03263, "volume": 4998.0, "quote_volume": 163.08474, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775645880000, "open": 0.03263, "high": 0.03263, "low": 0.03258, "close": 0.03263, "volume": 84108.0, "quote_volume": 2742.11262, "trades": 16, "taker_buy_quote": 2203.02981}, {"ts": 1775645940000, "open": 0.03263, "high": 0.03263, "low": 0.03263, "close": 0.03263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646000000, "open": 0.03263, "high": 0.03263, "low": 0.03259, "close": 0.0326, "volume": 48255.0, "quote_volume": 1573.43838, "trades": 13, "taker_buy_quote": 626.735}, {"ts": 1775646060000, "open": 0.03259, "high": 0.03261, "low": 0.03258, "close": 0.03261, "volume": 13221.0, "quote_volume": 430.8423, "trades": 4, "taker_buy_quote": 11.70699}, {"ts": 1775646120000, "open": 0.03261, "high": 0.03263, "low": 0.03259, "close": 0.03263, "volume": 55532.0, "quote_volume": 1811.24023, "trades": 14, "taker_buy_quote": 1383.42435}, {"ts": 1775646180000, "open": 0.03265, "high": 0.03269, "low": 0.03262, "close": 0.03262, "volume": 51297.0, "quote_volume": 1675.99509, "trades": 11, "taker_buy_quote": 952.0371}, {"ts": 1775646240000, "open": 0.03263, "high": 0.03269, "low": 0.03263, "close": 0.03264, "volume": 12610.0, "quote_volume": 412.12181, "trades": 6, "taker_buy_quote": 375.57435}, {"ts": 1775646300000, "open": 0.03273, "high": 0.03283, "low": 0.03273, "close": 0.03283, "volume": 26492.0, "quote_volume": 869.37811, "trades": 9, "taker_buy_quote": 869.37811}, {"ts": 1775646360000, "open": 0.03283, "high": 0.03299, "low": 0.03281, "close": 0.03291, "volume": 97182.0, "quote_volume": 3195.81486, "trades": 37, "taker_buy_quote": 1446.27329}, {"ts": 1775646420000, "open": 0.03296, "high": 0.03296, "low": 0.03268, "close": 0.03276, "volume": 194187.0, "quote_volume": 6376.91267, "trades": 81, "taker_buy_quote": 1586.48658}, {"ts": 1775646480000, "open": 0.03276, "high": 0.03283, "low": 0.03275, "close": 0.03281, "volume": 3844.0, "quote_volume": 126.1243, "trades": 8, "taker_buy_quote": 95.0492}, {"ts": 1775646540000, "open": 0.03282, "high": 0.03285, "low": 0.03277, "close": 0.03285, "volume": 43916.0, "quote_volume": 1441.44824, "trades": 5, "taker_buy_quote": 1425.45648}, {"ts": 1775646600000, "open": 0.03294, "high": 0.03296, "low": 0.03285, "close": 0.03285, "volume": 4640.0, "quote_volume": 152.51268, "trades": 5, "taker_buy_quote": 31.23048}, {"ts": 1775646660000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 36149.0, "quote_volume": 1190.02508, "trades": 11, "taker_buy_quote": 59.256}, {"ts": 1775646720000, "open": 0.03295, "high": 0.03304, "low": 0.03295, "close": 0.03302, "volume": 26162.0, "quote_volume": 862.78068, "trades": 8, "taker_buy_quote": 765.91124}, {"ts": 1775646780000, "open": 0.03298, "high": 0.03332, "low": 0.03298, "close": 0.03332, "volume": 205068.0, "quote_volume": 6796.17438, "trades": 39, "taker_buy_quote": 6474.2674}, {"ts": 1775646840000, "open": 0.03332, "high": 0.03364, "low": 0.03323, "close": 0.03357, "volume": 593766.0, "quote_volume": 19892.86457, "trades": 114, "taker_buy_quote": 9567.35375}, {"ts": 1775646900000, "open": 0.03364, "high": 0.03395, "low": 0.03347, "close": 0.03387, "volume": 410208.0, "quote_volume": 13818.02196, "trades": 190, "taker_buy_quote": 10366.73629}, {"ts": 1775646960000, "open": 0.03387, "high": 0.03387, "low": 0.03346, "close": 0.0338, "volume": 373368.0, "quote_volume": 12596.2115, "trades": 140, "taker_buy_quote": 5982.43539}, {"ts": 1775647020000, "open": 0.0338, "high": 0.03381, "low": 0.03354, "close": 0.03354, "volume": 51653.0, "quote_volume": 1741.04509, "trades": 34, "taker_buy_quote": 793.57313}, {"ts": 1775647080000, "open": 0.03354, "high": 0.03362, "low": 0.03347, "close": 0.03354, "volume": 9815.0, "quote_volume": 329.14629, "trades": 9, "taker_buy_quote": 95.15983}, {"ts": 1775647140000, "open": 0.03352, "high": 0.03358, "low": 0.03351, "close": 0.03358, "volume": 56757.0, "quote_volume": 1904.25355, "trades": 13, "taker_buy_quote": 932.78304}, {"ts": 1775647200000, "open": 0.03349, "high": 0.03349, "low": 0.03342, "close": 0.03346, "volume": 16769.0, "quote_volume": 561.08678, "trades": 14, "taker_buy_quote": 195.37294}, {"ts": 1775647260000, "open": 0.0333, "high": 0.03346, "low": 0.03328, "close": 0.0334, "volume": 20401.0, "quote_volume": 680.22049, "trades": 21, "taker_buy_quote": 207.12838}, {"ts": 1775647320000, "open": 0.03345, "high": 0.03347, "low": 0.03339, "close": 0.03339, "volume": 4495.0, "quote_volume": 150.41252, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775647380000, "open": 0.0334, "high": 0.0334, "low": 0.03334, "close": 0.03335, "volume": 3744.0, "quote_volume": 124.85009, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775647440000, "open": 0.03331, "high": 0.03334, "low": 0.03306, "close": 0.03306, "volume": 67530.0, "quote_volume": 2246.3455, "trades": 29, "taker_buy_quote": 1106.36579}, {"ts": 1775647500000, "open": 0.03314, "high": 0.03334, "low": 0.03314, "close": 0.03334, "volume": 137147.0, "quote_volume": 4558.1657, "trades": 14, "taker_buy_quote": 4538.19504}, {"ts": 1775647560000, "open": 0.03329, "high": 0.03329, "low": 0.0332, "close": 0.0332, "volume": 9144.0, "quote_volume": 303.98706, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775647620000, "open": 0.03327, "high": 0.03329, "low": 0.03317, "close": 0.03329, "volume": 22567.0, "quote_volume": 750.52681, "trades": 42, "taker_buy_quote": 64.01081}, {"ts": 1775647680000, "open": 0.03331, "high": 0.03352, "low": 0.03331, "close": 0.03351, "volume": 96133.0, "quote_volume": 3209.72038, "trades": 25, "taker_buy_quote": 3152.22491}, {"ts": 1775647740000, "open": 0.03345, "high": 0.03351, "low": 0.03343, "close": 0.03343, "volume": 13168.0, "quote_volume": 440.79909, "trades": 9, "taker_buy_quote": 310.85127}, {"ts": 1775647800000, "open": 0.03343, "high": 0.03346, "low": 0.03343, "close": 0.03343, "volume": 50264.0, "quote_volume": 1681.16339, "trades": 7, "taker_buy_quote": 1681.16339}, {"ts": 1775647860000, "open": 0.03347, "high": 0.0335, "low": 0.03347, "close": 0.0335, "volume": 16314.0, "quote_volume": 546.04329, "trades": 6, "taker_buy_quote": 546.04329}, {"ts": 1775647920000, "open": 0.0335, "high": 0.03362, "low": 0.03346, "close": 0.03346, "volume": 95183.0, "quote_volume": 3190.98376, "trades": 51, "taker_buy_quote": 1894.47796}, {"ts": 1775647980000, "open": 0.03346, "high": 0.03346, "low": 0.03328, "close": 0.03328, "volume": 44453.0, "quote_volume": 1484.29892, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775648040000, "open": 0.03329, "high": 0.03329, "low": 0.03321, "close": 0.03328, "volume": 6622.0, "quote_volume": 220.13475, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775648100000, "open": 0.03331, "high": 0.03334, "low": 0.0333, "close": 0.0333, "volume": 53149.0, "quote_volume": 1771.0556, "trades": 12, "taker_buy_quote": 1771.0556}, {"ts": 1775648160000, "open": 0.03331, "high": 0.03334, "low": 0.03323, "close": 0.03325, "volume": 62399.0, "quote_volume": 2077.55993, "trades": 16, "taker_buy_quote": 1421.25503}, {"ts": 1775648220000, "open": 0.03324, "high": 0.0334, "low": 0.03324, "close": 0.0334, "volume": 115003.0, "quote_volume": 3832.84656, "trades": 22, "taker_buy_quote": 1616.50877}, {"ts": 1775648280000, "open": 0.03341, "high": 0.03343, "low": 0.03326, "close": 0.03331, "volume": 66324.0, "quote_volume": 2211.19116, "trades": 21, "taker_buy_quote": 209.80781}, {"ts": 1775648340000, "open": 0.03333, "high": 0.03344, "low": 0.03333, "close": 0.03341, "volume": 51010.0, "quote_volume": 1702.29392, "trades": 17, "taker_buy_quote": 1422.49394}, {"ts": 1775648400000, "open": 0.03344, "high": 0.03345, "low": 0.03315, "close": 0.03321, "volume": 196713.0, "quote_volume": 6549.27727, "trades": 48, "taker_buy_quote": 917.37103}, {"ts": 1775648460000, "open": 0.03317, "high": 0.03317, "low": 0.03299, "close": 0.03311, "volume": 28755.0, "quote_volume": 951.57101, "trades": 29, "taker_buy_quote": 275.60421}, {"ts": 1775648520000, "open": 0.03312, "high": 0.03322, "low": 0.03312, "close": 0.03322, "volume": 67665.0, "quote_volume": 2242.77412, "trades": 7, "taker_buy_quote": 2242.77412}, {"ts": 1775648580000, "open": 0.03315, "high": 0.03319, "low": 0.03315, "close": 0.03319, "volume": 4253.0, "quote_volume": 141.12541, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775648640000, "open": 0.03319, "high": 0.03324, "low": 0.03311, "close": 0.03324, "volume": 56824.0, "quote_volume": 1887.64296, "trades": 28, "taker_buy_quote": 1626.06187}, {"ts": 1775648700000, "open": 0.03333, "high": 0.03428, "low": 0.03333, "close": 0.03369, "volume": 694961.0, "quote_volume": 23509.70985, "trades": 305, "taker_buy_quote": 16321.66051}, {"ts": 1775648760000, "open": 0.0337, "high": 0.03391, "low": 0.03365, "close": 0.03388, "volume": 81390.0, "quote_volume": 2752.93609, "trades": 61, "taker_buy_quote": 2043.59482}, {"ts": 1775648820000, "open": 0.03387, "high": 0.03394, "low": 0.03371, "close": 0.03371, "volume": 79035.0, "quote_volume": 2676.93012, "trades": 109, "taker_buy_quote": 1256.63743}, {"ts": 1775648880000, "open": 0.03373, "high": 0.03381, "low": 0.03364, "close": 0.0338, "volume": 173548.0, "quote_volume": 5861.31178, "trades": 33, "taker_buy_quote": 5054.309}, {"ts": 1775648940000, "open": 0.03368, "high": 0.03383, "low": 0.03368, "close": 0.03382, "volume": 90116.0, "quote_volume": 3041.88183, "trades": 73, "taker_buy_quote": 1173.14053}, {"ts": 1775649000000, "open": 0.03382, "high": 0.03389, "low": 0.03363, "close": 0.03381, "volume": 20043.0, "quote_volume": 676.90943, "trades": 18, "taker_buy_quote": 502.65438}, {"ts": 1775649060000, "open": 0.0337, "high": 0.03381, "low": 0.03366, "close": 0.03381, "volume": 7416.0, "quote_volume": 250.28802, "trades": 14, "taker_buy_quote": 207.31889}, {"ts": 1775649120000, "open": 0.03386, "high": 0.03386, "low": 0.03378, "close": 0.0338, "volume": 7319.0, "quote_volume": 247.46305, "trades": 10, "taker_buy_quote": 48.8035}, {"ts": 1775649180000, "open": 0.03371, "high": 0.03389, "low": 0.03367, "close": 0.03377, "volume": 43567.0, "quote_volume": 1471.86451, "trades": 43, "taker_buy_quote": 681.4152}, {"ts": 1775649240000, "open": 0.03382, "high": 0.03395, "low": 0.03376, "close": 0.03389, "volume": 79807.0, "quote_volume": 2704.51593, "trades": 28, "taker_buy_quote": 1830.14953}, {"ts": 1775649300000, "open": 0.03382, "high": 0.03386, "low": 0.03374, "close": 0.03381, "volume": 346488.0, "quote_volume": 11701.6097, "trades": 43, "taker_buy_quote": 19.80538}, {"ts": 1775649360000, "open": 0.03381, "high": 0.03381, "low": 0.03369, "close": 0.03376, "volume": 25766.0, "quote_volume": 870.02877, "trades": 26, "taker_buy_quote": 103.99872}, {"ts": 1775649420000, "open": 0.03379, "high": 0.03413, "low": 0.03369, "close": 0.03413, "volume": 75390.0, "quote_volume": 2560.50883, "trades": 33, "taker_buy_quote": 1877.29375}, {"ts": 1775649480000, "open": 0.0341, "high": 0.03422, "low": 0.03402, "close": 0.03402, "volume": 272569.0, "quote_volume": 9309.41377, "trades": 60, "taker_buy_quote": 6266.9375}, {"ts": 1775649540000, "open": 0.03402, "high": 0.03402, "low": 0.03381, "close": 0.03381, "volume": 32861.0, "quote_volume": 1113.54616, "trades": 19, "taker_buy_quote": 148.48254}, {"ts": 1775649600000, "open": 0.03377, "high": 0.03377, "low": 0.03359, "close": 0.03367, "volume": 101674.0, "quote_volume": 3423.27986, "trades": 31, "taker_buy_quote": 1999.21017}, {"ts": 1775649660000, "open": 0.03366, "high": 0.03374, "low": 0.03355, "close": 0.03372, "volume": 42993.0, "quote_volume": 1449.00417, "trades": 24, "taker_buy_quote": 1146.67985}, {"ts": 1775649720000, "open": 0.03364, "high": 0.03366, "low": 0.0336, "close": 0.03366, "volume": 4101.0, "quote_volume": 137.84707, "trades": 5, "taker_buy_quote": 6.3954}, {"ts": 1775649780000, "open": 0.03359, "high": 0.03359, "low": 0.03348, "close": 0.03359, "volume": 30611.0, "quote_volume": 1026.4828, "trades": 19, "taker_buy_quote": 403.25177}, {"ts": 1775649840000, "open": 0.03352, "high": 0.03372, "low": 0.03347, "close": 0.0336, "volume": 252572.0, "quote_volume": 8471.88459, "trades": 27, "taker_buy_quote": 8356.12153}, {"ts": 1775649900000, "open": 0.0336, "high": 0.0336, "low": 0.03313, "close": 0.03325, "volume": 447833.0, "quote_volume": 14929.53306, "trades": 101, "taker_buy_quote": 5308.16552}, {"ts": 1775649960000, "open": 0.03332, "high": 0.03335, "low": 0.03317, "close": 0.03326, "volume": 23575.0, "quote_volume": 782.28725, "trades": 17, "taker_buy_quote": 41.90484}, {"ts": 1775650020000, "open": 0.0332, "high": 0.03322, "low": 0.03309, "close": 0.0332, "volume": 61697.0, "quote_volume": 2047.6418, "trades": 15, "taker_buy_quote": 877.42447}, {"ts": 1775650080000, "open": 0.03321, "high": 0.03326, "low": 0.03321, "close": 0.03325, "volume": 7449.0, "quote_volume": 247.42468, "trades": 3, "taker_buy_quote": 241.57268}, {"ts": 1775650140000, "open": 0.03314, "high": 0.03319, "low": 0.03306, "close": 0.03308, "volume": 43781.0, "quote_volume": 1448.83938, "trades": 26, "taker_buy_quote": 692.38151}, {"ts": 1775650200000, "open": 0.03309, "high": 0.0331, "low": 0.03296, "close": 0.03303, "volume": 280297.0, "quote_volume": 9260.52733, "trades": 138, "taker_buy_quote": 2013.44451}, {"ts": 1775650260000, "open": 0.0331, "high": 0.0331, "low": 0.03279, "close": 0.03279, "volume": 101162.0, "quote_volume": 3333.33223, "trades": 50, "taker_buy_quote": 1503.96175}, {"ts": 1775650320000, "open": 0.03286, "high": 0.03293, "low": 0.03282, "close": 0.03282, "volume": 44559.0, "quote_volume": 1462.90981, "trades": 18, "taker_buy_quote": 1455.91915}, {"ts": 1775650380000, "open": 0.03282, "high": 0.03306, "low": 0.03271, "close": 0.033, "volume": 197192.0, "quote_volume": 6470.76228, "trades": 60, "taker_buy_quote": 1968.69406}, {"ts": 1775650440000, "open": 0.033, "high": 0.03325, "low": 0.033, "close": 0.03311, "volume": 66259.0, "quote_volume": 2191.72566, "trades": 29, "taker_buy_quote": 1919.1067}, {"ts": 1775650500000, "open": 0.03314, "high": 0.03323, "low": 0.03308, "close": 0.03311, "volume": 37912.0, "quote_volume": 1257.46682, "trades": 12, "taker_buy_quote": 289.74701}, {"ts": 1775650560000, "open": 0.03321, "high": 0.03321, "low": 0.03305, "close": 0.03305, "volume": 33417.0, "quote_volume": 1106.65547, "trades": 16, "taker_buy_quote": 106.06401}, {"ts": 1775650620000, "open": 0.03304, "high": 0.03314, "low": 0.033, "close": 0.033, "volume": 17455.0, "quote_volume": 576.60571, "trades": 19, "taker_buy_quote": 225.62686}, {"ts": 1775650680000, "open": 0.03304, "high": 0.03313, "low": 0.03302, "close": 0.03305, "volume": 6988.0, "quote_volume": 231.14041, "trades": 9, "taker_buy_quote": 186.03509}, {"ts": 1775650740000, "open": 0.03301, "high": 0.03308, "low": 0.03289, "close": 0.03289, "volume": 52555.0, "quote_volume": 1733.88751, "trades": 22, "taker_buy_quote": 410.38989}, {"ts": 1775650800000, "open": 0.03289, "high": 0.033, "low": 0.03289, "close": 0.03293, "volume": 30435.0, "quote_volume": 1002.0758, "trades": 22, "taker_buy_quote": 876.96224}, {"ts": 1775650860000, "open": 0.03293, "high": 0.033, "low": 0.03292, "close": 0.03292, "volume": 19357.0, "quote_volume": 637.70985, "trades": 24, "taker_buy_quote": 537.63305}, {"ts": 1775650920000, "open": 0.03289, "high": 0.03299, "low": 0.03289, "close": 0.03292, "volume": 4546.0, "quote_volume": 149.78885, "trades": 9, "taker_buy_quote": 117.85266}, {"ts": 1775650980000, "open": 0.03291, "high": 0.03291, "low": 0.0328, "close": 0.0328, "volume": 17615.0, "quote_volume": 578.91413, "trades": 11, "taker_buy_quote": 85.72448}, {"ts": 1775651040000, "open": 0.0328, "high": 0.03285, "low": 0.03275, "close": 0.03282, "volume": 41716.0, "quote_volume": 1367.88487, "trades": 14, "taker_buy_quote": 412.59107}, {"ts": 1775651100000, "open": 0.03282, "high": 0.03282, "low": 0.03268, "close": 0.03268, "volume": 29802.0, "quote_volume": 975.63112, "trades": 26, "taker_buy_quote": 333.47768}, {"ts": 1775651160000, "open": 0.0327, "high": 0.03276, "low": 0.03269, "close": 0.03273, "volume": 12722.0, "quote_volume": 416.40556, "trades": 20, "taker_buy_quote": 401.45951}, {"ts": 1775651220000, "open": 0.03271, "high": 0.03308, "low": 0.03269, "close": 0.03279, "volume": 172313.0, "quote_volume": 5664.53532, "trades": 46, "taker_buy_quote": 3798.61978}, {"ts": 1775651280000, "open": 0.03277, "high": 0.03288, "low": 0.03277, "close": 0.03287, "volume": 64965.0, "quote_volume": 2133.76276, "trades": 23, "taker_buy_quote": 330.62857}, {"ts": 1775651340000, "open": 0.03279, "high": 0.03279, "low": 0.03277, "close": 0.03277, "volume": 1952.0, "quote_volume": 63.9975, "trades": 5, "taker_buy_quote": 49.93917}, {"ts": 1775651400000, "open": 0.03279, "high": 0.03288, "low": 0.0327, "close": 0.03281, "volume": 105786.0, "quote_volume": 3470.9914, "trades": 29, "taker_buy_quote": 577.45389}, {"ts": 1775651460000, "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 5839.0, "quote_volume": 191.5192, "trades": 1, "taker_buy_quote": 191.5192}, {"ts": 1775651520000, "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651580000, "open": 0.03279, "high": 0.03279, "low": 0.03279, "close": 0.03279, "volume": 6750.0, "quote_volume": 221.3325, "trades": 2, "taker_buy_quote": 221.3325}, {"ts": 1775651640000, "open": 0.03279, "high": 0.03279, "low": 0.03279, "close": 0.03279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651700000, "open": 0.03283, "high": 0.03283, "low": 0.03281, "close": 0.03281, "volume": 3705.0, "quote_volume": 121.59759, "trades": 3, "taker_buy_quote": 59.98041}, {"ts": 1775651760000, "open": 0.03284, "high": 0.03287, "low": 0.03283, "close": 0.03283, "volume": 10768.0, "quote_volume": 353.72973, "trades": 10, "taker_buy_quote": 197.34914}, {"ts": 1775651820000, "open": 0.0328, "high": 0.03285, "low": 0.03277, "close": 0.03277, "volume": 16311.0, "quote_volume": 534.95452, "trades": 5, "taker_buy_quote": 4.9932}, {"ts": 1775651880000, "open": 0.03275, "high": 0.03278, "low": 0.03271, "close": 0.03278, "volume": 14841.0, "quote_volume": 485.95497, "trades": 5, "taker_buy_quote": 284.06469}, {"ts": 1775651940000, "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 5807.0, "quote_volume": 190.4696, "trades": 4, "taker_buy_quote": 190.4696}, {"ts": 1775652000000, "open": 0.0328, "high": 0.03282, "low": 0.03277, "close": 0.03282, "volume": 32587.0, "quote_volume": 1068.82169, "trades": 5, "taker_buy_quote": 679.10623}, {"ts": 1775652060000, "open": 0.03281, "high": 0.03281, "low": 0.03278, "close": 0.03278, "volume": 9885.0, "quote_volume": 324.22481, "trades": 4, "taker_buy_quote": 182.32517}, {"ts": 1775652120000, "open": 0.03277, "high": 0.03289, "low": 0.03277, "close": 0.03287, "volume": 266561.0, "quote_volume": 8746.20216, "trades": 17, "taker_buy_quote": 8610.09558}, {"ts": 1775652180000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652240000, "open": 0.03285, "high": 0.03285, "low": 0.03285, "close": 0.03285, "volume": 3375.0, "quote_volume": 110.86875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775652300000, "open": 0.03285, "high": 0.03285, "low": 0.03285, "close": 0.03285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652360000, "open": 0.03285, "high": 0.03285, "low": 0.03285, "close": 0.03285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652420000, "open": 0.03286, "high": 0.03286, "low": 0.03279, "close": 0.03279, "volume": 16829.0, "quote_volume": 552.87079, "trades": 11, "taker_buy_quote": 224.46666}, {"ts": 1775652480000, "open": 0.03283, "high": 0.03283, "low": 0.03278, "close": 0.03278, "volume": 12401.0, "quote_volume": 406.5812, "trades": 4, "taker_buy_quote": 29.12021}, {"ts": 1775652540000, "open": 0.03277, "high": 0.03279, "low": 0.03276, "close": 0.03276, "volume": 28335.0, "quote_volume": 928.54299, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775652600000, "open": 0.03278, "high": 0.03281, "low": 0.03277, "close": 0.03277, "volume": 11465.0, "quote_volume": 376.02381, "trades": 5, "taker_buy_quote": 369.60089}, {"ts": 1775652660000, "open": 0.03276, "high": 0.03281, "low": 0.03276, "close": 0.03281, "volume": 5149.0, "quote_volume": 168.82332, "trades": 3, "taker_buy_quote": 110.67432}, {"ts": 1775652720000, "open": 0.0328, "high": 0.03281, "low": 0.0328, "close": 0.03281, "volume": 13972.0, "quote_volume": 458.41449, "trades": 7, "taker_buy_quote": 458.41449}, {"ts": 1775652780000, "open": 0.03279, "high": 0.03281, "low": 0.03279, "close": 0.03281, "volume": 7569.0, "quote_volume": 248.24845, "trades": 2, "taker_buy_quote": 99.97207}, {"ts": 1775652840000, "open": 0.03279, "high": 0.03281, "low": 0.03279, "close": 0.0328, "volume": 11247.0, "quote_volume": 368.92152, "trades": 4, "taker_buy_quote": 368.92152}, {"ts": 1775652900000, "open": 0.03281, "high": 0.03281, "low": 0.03281, "close": 0.03281, "volume": 4061.0, "quote_volume": 133.24141, "trades": 2, "taker_buy_quote": 133.24141}, {"ts": 1775652960000, "open": 0.03281, "high": 0.03281, "low": 0.03281, "close": 0.03281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653020000, "open": 0.0328, "high": 0.0328, "low": 0.03276, "close": 0.03279, "volume": 13251.0, "quote_volume": 434.56722, "trades": 5, "taker_buy_quote": 12.65694}, {"ts": 1775653080000, "open": 0.03278, "high": 0.0328, "low": 0.03274, "close": 0.0328, "volume": 8158.0, "quote_volume": 267.5082, "trades": 5, "taker_buy_quote": 267.5082}, {"ts": 1775653140000, "open": 0.0328, "high": 0.03282, "low": 0.0328, "close": 0.03282, "volume": 8451.0, "quote_volume": 277.35844, "trades": 3, "taker_buy_quote": 271.81524}, {"ts": 1775653200000, "open": 0.0328, "high": 0.03283, "low": 0.0327, "close": 0.03276, "volume": 57346.0, "quote_volume": 1878.53416, "trades": 21, "taker_buy_quote": 473.7298}, {"ts": 1775653260000, "open": 0.03276, "high": 0.03278, "low": 0.03268, "close": 0.03278, "volume": 55525.0, "quote_volume": 1816.54848, "trades": 34, "taker_buy_quote": 626.91041}, {"ts": 1775653320000, "open": 0.03276, "high": 0.03276, "low": 0.03267, "close": 0.03274, "volume": 15621.0, "quote_volume": 511.32785, "trades": 17, "taker_buy_quote": 497.31008}, {"ts": 1775653380000, "open": 0.03268, "high": 0.03275, "low": 0.03266, "close": 0.03272, "volume": 8857.0, "quote_volume": 289.66469, "trades": 18, "taker_buy_quote": 245.37773}, {"ts": 1775653440000, "open": 0.03269, "high": 0.03275, "low": 0.03269, "close": 0.03272, "volume": 9027.0, "quote_volume": 295.41441, "trades": 14, "taker_buy_quote": 289.91745}, {"ts": 1775653500000, "open": 0.03271, "high": 0.03271, "low": 0.03264, "close": 0.03268, "volume": 53064.0, "quote_volume": 1732.59956, "trades": 9, "taker_buy_quote": 162.12227}, {"ts": 1775653560000, "open": 0.03266, "high": 0.03269, "low": 0.03265, "close": 0.03267, "volume": 10910.0, "quote_volume": 356.31257, "trades": 7, "taker_buy_quote": 99.97632}, {"ts": 1775653620000, "open": 0.03269, "high": 0.0328, "low": 0.03267, "close": 0.03274, "volume": 36923.0, "quote_volume": 1208.10331, "trades": 32, "taker_buy_quote": 908.25826}, {"ts": 1775653680000, "open": 0.0327, "high": 0.03276, "low": 0.03269, "close": 0.03276, "volume": 24690.0, "quote_volume": 807.77085, "trades": 6, "taker_buy_quote": 351.4761}, {"ts": 1775653740000, "open": 0.03276, "high": 0.03276, "low": 0.03276, "close": 0.03276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653800000, "open": 0.03272, "high": 0.03272, "low": 0.03265, "close": 0.03265, "volume": 39115.0, "quote_volume": 1278.62412, "trades": 25, "taker_buy_quote": 379.65788}, {"ts": 1775653860000, "open": 0.03265, "high": 0.03268, "low": 0.03262, "close": 0.03263, "volume": 42028.0, "quote_volume": 1372.17666, "trades": 43, "taker_buy_quote": 1011.23089}, {"ts": 1775653920000, "open": 0.03266, "high": 0.03266, "low": 0.03261, "close": 0.03262, "volume": 51689.0, "quote_volume": 1687.14974, "trades": 49, "taker_buy_quote": 1603.07507}, {"ts": 1775653980000, "open": 0.03262, "high": 0.03274, "low": 0.03262, "close": 0.03274, "volume": 138913.0, "quote_volume": 4540.30618, "trades": 63, "taker_buy_quote": 4363.3678}, {"ts": 1775654040000, "open": 0.03266, "high": 0.03266, "low": 0.03266, "close": 0.03266, "volume": 250.0, "quote_volume": 8.165, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775654100000, "open": 0.03265, "high": 0.03269, "low": 0.03261, "close": 0.03269, "volume": 112689.0, "quote_volume": 3678.79575, "trades": 28, "taker_buy_quote": 2327.84664}, {"ts": 1775654160000, "open": 0.03268, "high": 0.03268, "low": 0.03268, "close": 0.03268, "volume": 611.0, "quote_volume": 19.96748, "trades": 1, "taker_buy_quote": 19.96748}, {"ts": 1775654220000, "open": 0.03268, "high": 0.0327, "low": 0.03261, "close": 0.03261, "volume": 69377.0, "quote_volume": 2265.31507, "trades": 34, "taker_buy_quote": 370.46236}, {"ts": 1775654280000, "open": 0.03262, "high": 0.03262, "low": 0.03212, "close": 0.0322, "volume": 311894.0, "quote_volume": 10075.07924, "trades": 84, "taker_buy_quote": 5639.59667}, {"ts": 1775654340000, "open": 0.03221, "high": 0.03238, "low": 0.03221, "close": 0.03238, "volume": 22867.0, "quote_volume": 739.35157, "trades": 17, "taker_buy_quote": 474.16466}, {"ts": 1775654400000, "open": 0.03237, "high": 0.03243, "low": 0.03237, "close": 0.03243, "volume": 31920.0, "quote_volume": 1035.11624, "trades": 6, "taker_buy_quote": 213.95621}, {"ts": 1775654460000, "open": 0.03241, "high": 0.03241, "low": 0.03239, "close": 0.0324, "volume": 15343.0, "quote_volume": 496.98904, "trades": 5, "taker_buy_quote": 54.86554}, {"ts": 1775654520000, "open": 0.03237, "high": 0.03244, "low": 0.03237, "close": 0.03244, "volume": 33109.0, "quote_volume": 1073.30197, "trades": 6, "taker_buy_quote": 852.37672}, {"ts": 1775654580000, "open": 0.0324, "high": 0.03251, "low": 0.0324, "close": 0.03249, "volume": 16512.0, "quote_volume": 536.34256, "trades": 23, "taker_buy_quote": 431.13976}, {"ts": 1775654640000, "open": 0.03252, "high": 0.03258, "low": 0.03252, "close": 0.03258, "volume": 1844.0, "quote_volume": 60.04062, "trades": 3, "taker_buy_quote": 60.04062}, {"ts": 1775654700000, "open": 0.03253, "high": 0.03259, "low": 0.03253, "close": 0.03255, "volume": 7434.0, "quote_volume": 242.11925, "trades": 14, "taker_buy_quote": 242.11925}, {"ts": 1775654760000, "open": 0.03258, "high": 0.03259, "low": 0.03255, "close": 0.03255, "volume": 1228.0, "quote_volume": 39.98983, "trades": 3, "taker_buy_quote": 39.98983}, {"ts": 1775654820000, "open": 0.03255, "high": 0.03259, "low": 0.03249, "close": 0.03254, "volume": 108129.0, "quote_volume": 3518.65695, "trades": 18, "taker_buy_quote": 2998.28916}, {"ts": 1775654880000, "open": 0.03253, "high": 0.03253, "low": 0.03244, "close": 0.03244, "volume": 45156.0, "quote_volume": 1467.35136, "trades": 20, "taker_buy_quote": 65.56758}, {"ts": 1775654940000, "open": 0.03243, "high": 0.03249, "low": 0.03243, "close": 0.03249, "volume": 29577.0, "quote_volume": 960.81865, "trades": 7, "taker_buy_quote": 932.79913}, {"ts": 1775655000000, "open": 0.03254, "high": 0.03265, "low": 0.03245, "close": 0.03259, "volume": 115964.0, "quote_volume": 3777.06902, "trades": 25, "taker_buy_quote": 853.94278}, {"ts": 1775655060000, "open": 0.03252, "high": 0.03254, "low": 0.03242, "close": 0.03243, "volume": 25381.0, "quote_volume": 824.25872, "trades": 18, "taker_buy_quote": 161.7562}, {"ts": 1775655120000, "open": 0.03244, "high": 0.03246, "low": 0.03241, "close": 0.03246, "volume": 12067.0, "quote_volume": 391.39616, "trades": 14, "taker_buy_quote": 185.53052}, {"ts": 1775655180000, "open": 0.03241, "high": 0.03248, "low": 0.0324, "close": 0.03241, "volume": 5945.0, "quote_volume": 192.80048, "trades": 10, "taker_buy_quote": 71.00276}, {"ts": 1775655240000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655300000, "open": 0.03242, "high": 0.03242, "low": 0.03239, "close": 0.03239, "volume": 7821.0, "quote_volume": 253.40218, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775655360000, "open": 0.0324, "high": 0.03248, "low": 0.03239, "close": 0.03239, "volume": 36089.0, "quote_volume": 1170.02312, "trades": 25, "taker_buy_quote": 527.78796}, {"ts": 1775655420000, "open": 0.0324, "high": 0.0324, "low": 0.03236, "close": 0.03238, "volume": 46668.0, "quote_volume": 1510.60054, "trades": 12, "taker_buy_quote": 1157.09388}, {"ts": 1775655480000, "open": 0.03233, "high": 0.03237, "low": 0.03231, "close": 0.03232, "volume": 27425.0, "quote_volume": 887.0425, "trades": 37, "taker_buy_quote": 878.4777}, {"ts": 1775655540000, "open": 0.03233, "high": 0.03241, "low": 0.03232, "close": 0.03235, "volume": 142902.0, "quote_volume": 4622.34644, "trades": 60, "taker_buy_quote": 1697.82535}, {"ts": 1775655600000, "open": 0.03231, "high": 0.03231, "low": 0.0323, "close": 0.0323, "volume": 8005.0, "quote_volume": 258.62917, "trades": 4, "taker_buy_quote": 39.9874}, {"ts": 1775655660000, "open": 0.03229, "high": 0.03252, "low": 0.03226, "close": 0.03251, "volume": 239928.0, "quote_volume": 7757.9454, "trades": 132, "taker_buy_quote": 3615.43313}, {"ts": 1775655720000, "open": 0.03253, "high": 0.03253, "low": 0.03246, "close": 0.03251, "volume": 35988.0, "quote_volume": 1169.80464, "trades": 11, "taker_buy_quote": 62.4576}, {"ts": 1775655780000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655840000, "open": 0.03253, "high": 0.03262, "low": 0.03253, "close": 0.03262, "volume": 32574.0, "quote_volume": 1060.29213, "trades": 10, "taker_buy_quote": 848.62095}, {"ts": 1775655900000, "open": 0.03263, "high": 0.03263, "low": 0.03261, "close": 0.03261, "volume": 764.0, "quote_volume": 24.92322, "trades": 2, "taker_buy_quote": 14.97717}, {"ts": 1775655960000, "open": 0.03263, "high": 0.03272, "low": 0.03263, "close": 0.03272, "volume": 22229.0, "quote_volume": 725.90936, "trades": 16, "taker_buy_quote": 619.10168}, {"ts": 1775656020000, "open": 0.03272, "high": 0.03276, "low": 0.03269, "close": 0.03272, "volume": 73437.0, "quote_volume": 2403.83154, "trades": 32, "taker_buy_quote": 646.20776}, {"ts": 1775656080000, "open": 0.03275, "high": 0.03275, "low": 0.03269, "close": 0.03273, "volume": 27487.0, "quote_volume": 898.97463, "trades": 28, "taker_buy_quote": 4.978}, {"ts": 1775656140000, "open": 0.03274, "high": 0.03281, "low": 0.03267, "close": 0.03281, "volume": 47441.0, "quote_volume": 1552.39736, "trades": 25, "taker_buy_quote": 817.41231}, {"ts": 1775656200000, "open": 0.03284, "high": 0.03284, "low": 0.03279, "close": 0.03283, "volume": 31277.0, "quote_volume": 1026.31903, "trades": 13, "taker_buy_quote": 349.64748}, {"ts": 1775656260000, "open": 0.03278, "high": 0.03278, "low": 0.03278, "close": 0.03278, "volume": 13565.0, "quote_volume": 444.6607, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775656320000, "open": 0.03276, "high": 0.03276, "low": 0.03269, "close": 0.03269, "volume": 17894.0, "quote_volume": 585.80544, "trades": 7, "taker_buy_quote": 202.71}, {"ts": 1775656380000, "open": 0.03274, "high": 0.03274, "low": 0.03274, "close": 0.03274, "volume": 1618.0, "quote_volume": 52.97332, "trades": 1, "taker_buy_quote": 52.97332}, {"ts": 1775656440000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 7655.0, "quote_volume": 250.70125, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775656500000, "open": 0.03278, "high": 0.03281, "low": 0.03275, "close": 0.03281, "volume": 30107.0, "quote_volume": 986.48356, "trades": 11, "taker_buy_quote": 289.96581}, {"ts": 1775656560000, "open": 0.03282, "high": 0.03286, "low": 0.03282, "close": 0.03286, "volume": 13359.0, "quote_volume": 438.45094, "trades": 4, "taker_buy_quote": 431.4189}, {"ts": 1775656620000, "open": 0.03291, "high": 0.03294, "low": 0.03289, "close": 0.03294, "volume": 7553.0, "quote_volume": 248.75583, "trades": 4, "taker_buy_quote": 233.65932}, {"ts": 1775656680000, "open": 0.03292, "high": 0.03295, "low": 0.03292, "close": 0.03295, "volume": 9423.0, "quote_volume": 310.21521, "trades": 4, "taker_buy_quote": 11.03825}, {"ts": 1775656740000, "open": 0.03295, "high": 0.03298, "low": 0.03291, "close": 0.03295, "volume": 65266.0, "quote_volume": 2150.18918, "trades": 19, "taker_buy_quote": 255.6922}, {"ts": 1775656800000, "open": 0.03297, "high": 0.033, "low": 0.03292, "close": 0.03293, "volume": 75440.0, "quote_volume": 2486.73639, "trades": 34, "taker_buy_quote": 1437.49705}, {"ts": 1775656860000, "open": 0.03299, "high": 0.03305, "low": 0.03296, "close": 0.033, "volume": 105922.0, "quote_volume": 3495.85133, "trades": 69, "taker_buy_quote": 1376.5083}, {"ts": 1775656920000, "open": 0.03301, "high": 0.03301, "low": 0.03297, "close": 0.03298, "volume": 4918.0, "quote_volume": 162.27413, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775656980000, "open": 0.03295, "high": 0.03297, "low": 0.03295, "close": 0.03296, "volume": 14824.0, "quote_volume": 488.57973, "trades": 5, "taker_buy_quote": 424.95328}, {"ts": 1775657040000, "open": 0.03296, "high": 0.03298, "low": 0.03293, "close": 0.03293, "volume": 71457.0, "quote_volume": 2355.50935, "trades": 20, "taker_buy_quote": 1250.14058}, {"ts": 1775657100000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 607.0, "quote_volume": 19.98851, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775657160000, "open": 0.03295, "high": 0.03295, "low": 0.03292, "close": 0.03295, "volume": 7219.0, "quote_volume": 237.78714, "trades": 8, "taker_buy_quote": 137.8628}, {"ts": 1775657220000, "open": 0.03296, "high": 0.03298, "low": 0.03294, "close": 0.03297, "volume": 15824.0, "quote_volume": 521.56281, "trades": 25, "taker_buy_quote": 104.11786}, {"ts": 1775657280000, "open": 0.03295, "high": 0.03302, "low": 0.03291, "close": 0.033, "volume": 228718.0, "quote_volume": 7540.71583, "trades": 75, "taker_buy_quote": 4131.84989}, {"ts": 1775657340000, "open": 0.033, "high": 0.03303, "low": 0.03294, "close": 0.03302, "volume": 65272.0, "quote_volume": 2153.41862, "trades": 32, "taker_buy_quote": 1580.25301}, {"ts": 1775657400000, "open": 0.03302, "high": 0.03302, "low": 0.03302, "close": 0.03302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657460000, "open": 0.03304, "high": 0.03311, "low": 0.03304, "close": 0.03311, "volume": 27363.0, "quote_volume": 905.22981, "trades": 6, "taker_buy_quote": 885.24061}, {"ts": 1775657520000, "open": 0.03314, "high": 0.03317, "low": 0.03314, "close": 0.03317, "volume": 23672.0, "quote_volume": 784.69296, "trades": 7, "taker_buy_quote": 544.2954}, {"ts": 1775657580000, "open": 0.03317, "high": 0.03329, "low": 0.03316, "close": 0.03329, "volume": 29752.0, "quote_volume": 988.26585, "trades": 16, "taker_buy_quote": 453.48309}, {"ts": 1775657640000, "open": 0.03329, "high": 0.0333, "low": 0.03329, "close": 0.0333, "volume": 11985.0, "quote_volume": 399.00109, "trades": 20, "taker_buy_quote": 48.0852}, {"ts": 1775657700000, "open": 0.0333, "high": 0.03332, "low": 0.03328, "close": 0.03328, "volume": 9503.0, "quote_volume": 316.51042, "trades": 8, "taker_buy_quote": 33.08676}, {"ts": 1775657760000, "open": 0.03327, "high": 0.03327, "low": 0.03326, "close": 0.03327, "volume": 15106.0, "quote_volume": 502.46553, "trades": 8, "taker_buy_quote": 91.19307}, {"ts": 1775657820000, "open": 0.03327, "high": 0.03327, "low": 0.03327, "close": 0.03327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657880000, "open": 0.03328, "high": 0.03332, "low": 0.03326, "close": 0.03327, "volume": 114214.0, "quote_volume": 3802.57669, "trades": 47, "taker_buy_quote": 1281.4447}, {"ts": 1775657940000, "open": 0.03329, "high": 0.03332, "low": 0.03326, "close": 0.03329, "volume": 61664.0, "quote_volume": 2052.38914, "trades": 27, "taker_buy_quote": 1063.26319}, {"ts": 1775658000000, "open": 0.03328, "high": 0.03328, "low": 0.03324, "close": 0.03328, "volume": 48515.0, "quote_volume": 1613.79929, "trades": 39, "taker_buy_quote": 286.64064}, {"ts": 1775658060000, "open": 0.03325, "high": 0.03326, "low": 0.03309, "close": 0.0331, "volume": 52586.0, "quote_volume": 1744.12544, "trades": 26, "taker_buy_quote": 434.07933}, {"ts": 1775658120000, "open": 0.03313, "high": 0.03322, "low": 0.03313, "close": 0.03322, "volume": 66052.0, "quote_volume": 2192.01236, "trades": 28, "taker_buy_quote": 1749.12787}, {"ts": 1775658180000, "open": 0.03327, "high": 0.03327, "low": 0.0331, "close": 0.0331, "volume": 56765.0, "quote_volume": 1883.57203, "trades": 21, "taker_buy_quote": 32.53806}, {"ts": 1775658240000, "open": 0.03312, "high": 0.03312, "low": 0.03304, "close": 0.03305, "volume": 66575.0, "quote_volume": 2201.33806, "trades": 63, "taker_buy_quote": 204.36384}, {"ts": 1775658300000, "open": 0.0331, "high": 0.03315, "low": 0.03305, "close": 0.03305, "volume": 50219.0, "quote_volume": 1661.74099, "trades": 43, "taker_buy_quote": 747.88107}, {"ts": 1775658360000, "open": 0.03311, "high": 0.03322, "low": 0.03306, "close": 0.03319, "volume": 26261.0, "quote_volume": 871.07442, "trades": 27, "taker_buy_quote": 274.68219}, {"ts": 1775658420000, "open": 0.03323, "high": 0.03323, "low": 0.03317, "close": 0.03317, "volume": 3041.0, "quote_volume": 100.90603, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775658480000, "open": 0.03318, "high": 0.0332, "low": 0.03315, "close": 0.03315, "volume": 43991.0, "quote_volume": 1459.00784, "trades": 42, "taker_buy_quote": 0.0}, {"ts": 1775658540000, "open": 0.03315, "high": 0.03315, "low": 0.03311, "close": 0.03312, "volume": 38153.0, "quote_volume": 1263.75124, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775658600000, "open": 0.03312, "high": 0.03312, "low": 0.03308, "close": 0.03308, "volume": 25511.0, "quote_volume": 844.14544, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775658660000, "open": 0.03306, "high": 0.03306, "low": 0.03281, "close": 0.03286, "volume": 78560.0, "quote_volume": 2589.29619, "trades": 29, "taker_buy_quote": 949.36316}, {"ts": 1775658720000, "open": 0.03298, "high": 0.03299, "low": 0.03292, "close": 0.03299, "volume": 7285.0, "quote_volume": 240.07769, "trades": 8, "taker_buy_quote": 37.93536}, {"ts": 1775658780000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 1212.0, "quote_volume": 39.98388, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775658840000, "open": 0.03298, "high": 0.03302, "low": 0.03298, "close": 0.03302, "volume": 16966.0, "quote_volume": 559.58708, "trades": 7, "taker_buy_quote": 519.63288}, {"ts": 1775658900000, "open": 0.03299, "high": 0.03302, "low": 0.03295, "close": 0.033, "volume": 30657.0, "quote_volume": 1011.39062, "trades": 30, "taker_buy_quote": 320.39506}, {"ts": 1775658960000, "open": 0.03292, "high": 0.03302, "low": 0.03292, "close": 0.03302, "volume": 26738.0, "quote_volume": 880.62997, "trades": 12, "taker_buy_quote": 285.32143}, {"ts": 1775659020000, "open": 0.03302, "high": 0.03305, "low": 0.03302, "close": 0.03305, "volume": 25417.0, "quote_volume": 839.94941, "trades": 5, "taker_buy_quote": 839.94941}, {"ts": 1775659080000, "open": 0.03302, "high": 0.03302, "low": 0.03285, "close": 0.03285, "volume": 88497.0, "quote_volume": 2917.01215, "trades": 21, "taker_buy_quote": 144.4095}, {"ts": 1775659140000, "open": 0.03285, "high": 0.03285, "low": 0.03282, "close": 0.03282, "volume": 18575.0, "quote_volume": 610.02942, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775659200000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 5895.0, "quote_volume": 193.17915, "trades": 4, "taker_buy_quote": 174.10701}, {"ts": 1775659260000, "open": 0.03275, "high": 0.03277, "low": 0.03267, "close": 0.03273, "volume": 173063.0, "quote_volume": 5659.5573, "trades": 36, "taker_buy_quote": 3106.25071}, {"ts": 1775659320000, "open": 0.03272, "high": 0.03275, "low": 0.0327, "close": 0.0327, "volume": 6304.0, "quote_volume": 206.38448, "trades": 14, "taker_buy_quote": 179.7548}, {"ts": 1775659380000, "open": 0.03271, "high": 0.03275, "low": 0.03269, "close": 0.03269, "volume": 56227.0, "quote_volume": 1838.54831, "trades": 12, "taker_buy_quote": 214.04401}, {"ts": 1775659440000, "open": 0.03268, "high": 0.03277, "low": 0.03268, "close": 0.03277, "volume": 5074.0, "quote_volume": 165.96995, "trades": 8, "taker_buy_quote": 165.96995}, {"ts": 1775659500000, "open": 0.03271, "high": 0.03272, "low": 0.03266, "close": 0.03266, "volume": 29785.0, "quote_volume": 973.65683, "trades": 17, "taker_buy_quote": 230.32333}, {"ts": 1775659560000, "open": 0.03265, "high": 0.0327, "low": 0.03264, "close": 0.03264, "volume": 13386.0, "quote_volume": 437.4325, "trades": 8, "taker_buy_quote": 171.7897}, {"ts": 1775659620000, "open": 0.03259, "high": 0.03261, "low": 0.03242, "close": 0.03246, "volume": 76165.0, "quote_volume": 2474.32428, "trades": 9, "taker_buy_quote": 2038.54487}, {"ts": 1775659680000, "open": 0.03247, "high": 0.03258, "low": 0.03247, "close": 0.03258, "volume": 48620.0, "quote_volume": 1580.34471, "trades": 20, "taker_buy_quote": 1580.34471}, {"ts": 1775659740000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 5277.0, "quote_volume": 171.76635, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775659800000, "open": 0.03252, "high": 0.03256, "low": 0.03248, "close": 0.03248, "volume": 36428.0, "quote_volume": 1183.91974, "trades": 17, "taker_buy_quote": 273.17498}, {"ts": 1775659860000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 616.0, "quote_volume": 19.98304, "trades": 1, "taker_buy_quote": 19.98304}, {"ts": 1775659920000, "open": 0.03238, "high": 0.03241, "low": 0.03236, "close": 0.03241, "volume": 46214.0, "quote_volume": 1497.25147, "trades": 11, "taker_buy_quote": 1209.66066}, {"ts": 1775659980000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660040000, "open": 0.03246, "high": 0.03251, "low": 0.03246, "close": 0.03249, "volume": 33570.0, "quote_volume": 1090.73665, "trades": 11, "taker_buy_quote": 1070.85889}, {"ts": 1775660100000, "open": 0.03242, "high": 0.03242, "low": 0.03236, "close": 0.03236, "volume": 3237.0, "quote_volume": 104.90158, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775660160000, "open": 0.03238, "high": 0.0324, "low": 0.03235, "close": 0.03236, "volume": 31946.0, "quote_volume": 1034.53095, "trades": 19, "taker_buy_quote": 999.11817}, {"ts": 1775660220000, "open": 0.03237, "high": 0.03243, "low": 0.03237, "close": 0.03243, "volume": 51491.0, "quote_volume": 1668.16027, "trades": 20, "taker_buy_quote": 1433.68906}, {"ts": 1775660280000, "open": 0.03243, "high": 0.03245, "low": 0.03239, "close": 0.03239, "volume": 27054.0, "quote_volume": 876.58376, "trades": 5, "taker_buy_quote": 150.23118}, {"ts": 1775660340000, "open": 0.03236, "high": 0.03237, "low": 0.0323, "close": 0.0323, "volume": 16573.0, "quote_volume": 535.91544, "trades": 13, "taker_buy_quote": 137.3412}, {"ts": 1775660400000, "open": 0.03232, "high": 0.03232, "low": 0.03218, "close": 0.03219, "volume": 114191.0, "quote_volume": 3679.51602, "trades": 56, "taker_buy_quote": 2747.09447}, {"ts": 1775660460000, "open": 0.03219, "high": 0.03222, "low": 0.03217, "close": 0.03219, "volume": 8336.0, "quote_volume": 268.38867, "trades": 15, "taker_buy_quote": 257.38653}, {"ts": 1775660520000, "open": 0.03219, "high": 0.03228, "low": 0.03219, "close": 0.03228, "volume": 21134.0, "quote_volume": 681.24463, "trades": 22, "taker_buy_quote": 681.24463}, {"ts": 1775660580000, "open": 0.03222, "high": 0.0324, "low": 0.03222, "close": 0.03239, "volume": 63782.0, "quote_volume": 2060.26565, "trades": 15, "taker_buy_quote": 1775.07045}, {"ts": 1775660640000, "open": 0.03238, "high": 0.03238, "low": 0.03226, "close": 0.03229, "volume": 29517.0, "quote_volume": 955.18718, "trades": 13, "taker_buy_quote": 19.98751}, {"ts": 1775660700000, "open": 0.03233, "high": 0.03239, "low": 0.03229, "close": 0.03237, "volume": 58803.0, "quote_volume": 1901.62586, "trades": 22, "taker_buy_quote": 1223.68375}, {"ts": 1775660760000, "open": 0.03238, "high": 0.03238, "low": 0.03228, "close": 0.0323, "volume": 43277.0, "quote_volume": 1399.06418, "trades": 12, "taker_buy_quote": 19.9937}, {"ts": 1775660820000, "open": 0.03231, "high": 0.03238, "low": 0.03231, "close": 0.03238, "volume": 22140.0, "quote_volume": 716.11302, "trades": 13, "taker_buy_quote": 716.11302}, {"ts": 1775660880000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 4046.0, "quote_volume": 130.64534, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775660940000, "open": 0.0323, "high": 0.03232, "low": 0.0323, "close": 0.03232, "volume": 928.0, "quote_volume": 29.98058, "trades": 2, "taker_buy_quote": 29.98058}, {"ts": 1775661000000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661060000, "open": 0.03231, "high": 0.03242, "low": 0.03231, "close": 0.03242, "volume": 13661.0, "quote_volume": 442.14506, "trades": 11, "taker_buy_quote": 442.14506}, {"ts": 1775661120000, "open": 0.03237, "high": 0.03237, "low": 0.03221, "close": 0.03222, "volume": 120807.0, "quote_volume": 3899.93412, "trades": 26, "taker_buy_quote": 19.97376}, {"ts": 1775661180000, "open": 0.03221, "high": 0.03227, "low": 0.03211, "close": 0.03213, "volume": 175558.0, "quote_volume": 5649.46367, "trades": 94, "taker_buy_quote": 1837.63095}, {"ts": 1775661240000, "open": 0.03217, "high": 0.03218, "low": 0.03214, "close": 0.03215, "volume": 14020.0, "quote_volume": 450.82959, "trades": 9, "taker_buy_quote": 76.7047}, {"ts": 1775661300000, "open": 0.03217, "high": 0.03217, "low": 0.032, "close": 0.03209, "volume": 171551.0, "quote_volume": 5502.92955, "trades": 51, "taker_buy_quote": 425.96748}, {"ts": 1775661360000, "open": 0.03204, "high": 0.03209, "low": 0.03193, "close": 0.03203, "volume": 75941.0, "quote_volume": 2431.73964, "trades": 38, "taker_buy_quote": 1748.69443}, {"ts": 1775661420000, "open": 0.03205, "high": 0.03211, "low": 0.03205, "close": 0.03211, "volume": 3512.0, "quote_volume": 112.68593, "trades": 6, "taker_buy_quote": 112.68593}, {"ts": 1775661480000, "open": 0.03211, "high": 0.03211, "low": 0.03211, "close": 0.03211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661540000, "open": 0.03204, "high": 0.03219, "low": 0.03204, "close": 0.03214, "volume": 98767.0, "quote_volume": 3171.65377, "trades": 55, "taker_buy_quote": 2369.4747}, {"ts": 1775661600000, "open": 0.03215, "high": 0.03219, "low": 0.03212, "close": 0.03212, "volume": 3576.0, "quote_volume": 114.98334, "trades": 4, "taker_buy_quote": 114.98334}, {"ts": 1775661660000, "open": 0.03216, "high": 0.03222, "low": 0.03189, "close": 0.03199, "volume": 119957.0, "quote_volume": 3842.34777, "trades": 42, "taker_buy_quote": 286.55059}, {"ts": 1775661720000, "open": 0.03199, "high": 0.03202, "low": 0.03199, "close": 0.03202, "volume": 5325.0, "quote_volume": 170.37654, "trades": 4, "taker_buy_quote": 170.37654}, {"ts": 1775661780000, "open": 0.03197, "high": 0.03211, "low": 0.03197, "close": 0.03211, "volume": 47755.0, "quote_volume": 1530.23116, "trades": 21, "taker_buy_quote": 1530.23116}, {"ts": 1775661840000, "open": 0.03204, "high": 0.0321, "low": 0.03202, "close": 0.03202, "volume": 44156.0, "quote_volume": 1414.82179, "trades": 13, "taker_buy_quote": 206.74096}, {"ts": 1775661900000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 6176.0, "quote_volume": 197.9408, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775661960000, "open": 0.03203, "high": 0.03206, "low": 0.03203, "close": 0.03205, "volume": 19236.0, "quote_volume": 616.59214, "trades": 9, "taker_buy_quote": 503.32744}, {"ts": 1775662020000, "open": 0.03207, "high": 0.03209, "low": 0.03206, "close": 0.03206, "volume": 9726.0, "quote_volume": 311.9278, "trades": 4, "taker_buy_quote": 91.74531}, {"ts": 1775662080000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 6663.0, "quote_volume": 213.81567, "trades": 3, "taker_buy_quote": 213.81567}, {"ts": 1775662140000, "open": 0.03211, "high": 0.03211, "low": 0.03211, "close": 0.03211, "volume": 311.0, "quote_volume": 9.98621, "trades": 1, "taker_buy_quote": 9.98621}, {"ts": 1775662200000, "open": 0.03209, "high": 0.03209, "low": 0.03208, "close": 0.03208, "volume": 11293.0, "quote_volume": 362.33783, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775662260000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 2547.0, "quote_volume": 81.73323, "trades": 1, "taker_buy_quote": 81.73323}, {"ts": 1775662320000, "open": 0.03209, "high": 0.03226, "low": 0.03209, "close": 0.03224, "volume": 109960.0, "quote_volume": 3533.41693, "trades": 19, "taker_buy_quote": 3246.87468}, {"ts": 1775662380000, "open": 0.03223, "high": 0.03223, "low": 0.03213, "close": 0.03213, "volume": 13847.0, "quote_volume": 445.40732, "trades": 5, "taker_buy_quote": 36.6634}, {"ts": 1775662440000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662500000, "open": 0.03213, "high": 0.0322, "low": 0.03213, "close": 0.03214, "volume": 26653.0, "quote_volume": 856.73102, "trades": 19, "taker_buy_quote": 748.25852}, {"ts": 1775662560000, "open": 0.03216, "high": 0.03218, "low": 0.03216, "close": 0.03217, "volume": 67288.0, "quote_volume": 2164.96367, "trades": 9, "taker_buy_quote": 1718.86228}, {"ts": 1775662620000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662680000, "open": 0.03221, "high": 0.03223, "low": 0.03221, "close": 0.03223, "volume": 1778.0, "quote_volume": 57.2834, "trades": 2, "taker_buy_quote": 57.2834}, {"ts": 1775662740000, "open": 0.03223, "high": 0.03228, "low": 0.03215, "close": 0.03215, "volume": 64862.0, "quote_volume": 2090.38338, "trades": 20, "taker_buy_quote": 909.06137}, {"ts": 1775662800000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 223.0, "quote_volume": 7.1806, "trades": 1, "taker_buy_quote": 7.1806}, {"ts": 1775662860000, "open": 0.0322, "high": 0.03229, "low": 0.0322, "close": 0.03229, "volume": 20662.0, "quote_volume": 666.12164, "trades": 12, "taker_buy_quote": 586.65595}, {"ts": 1775662920000, "open": 0.03231, "high": 0.03231, "low": 0.03209, "close": 0.03209, "volume": 21117.0, "quote_volume": 679.635, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775662980000, "open": 0.03215, "high": 0.03215, "low": 0.03212, "close": 0.03212, "volume": 90217.0, "quote_volume": 2898.75532, "trades": 9, "taker_buy_quote": 187.85245}, {"ts": 1775663040000, "open": 0.03212, "high": 0.03212, "low": 0.03212, "close": 0.03212, "volume": 1912.0, "quote_volume": 61.41344, "trades": 2, "taker_buy_quote": 61.41344}, {"ts": 1775663100000, "open": 0.03212, "high": 0.03212, "low": 0.03212, "close": 0.03212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663160000, "open": 0.03208, "high": 0.03213, "low": 0.03207, "close": 0.03208, "volume": 3464.0, "quote_volume": 111.12453, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775663220000, "open": 0.03207, "high": 0.03213, "low": 0.03207, "close": 0.03213, "volume": 5859.0, "quote_volume": 187.96279, "trades": 3, "taker_buy_quote": 45.15508}, {"ts": 1775663280000, "open": 0.03213, "high": 0.03236, "low": 0.03213, "close": 0.03236, "volume": 41841.0, "quote_volume": 1347.88581, "trades": 45, "taker_buy_quote": 1347.88581}, {"ts": 1775663340000, "open": 0.03232, "high": 0.03235, "low": 0.03232, "close": 0.03234, "volume": 30830.0, "quote_volume": 996.66354, "trades": 7, "taker_buy_quote": 458.11538}, {"ts": 1775663400000, "open": 0.03229, "high": 0.03232, "low": 0.03228, "close": 0.03229, "volume": 54301.0, "quote_volume": 1754.27816, "trades": 22, "taker_buy_quote": 956.16952}, {"ts": 1775663460000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 316.0, "quote_volume": 10.2226, "trades": 1, "taker_buy_quote": 10.2226}, {"ts": 1775663520000, "open": 0.03238, "high": 0.0324, "low": 0.03238, "close": 0.0324, "volume": 34504.0, "quote_volume": 1117.76626, "trades": 6, "taker_buy_quote": 916.56226}, {"ts": 1775663580000, "open": 0.03238, "high": 0.03238, "low": 0.03226, "close": 0.03227, "volume": 69737.0, "quote_volume": 2256.19117, "trades": 14, "taker_buy_quote": 4.97728}, {"ts": 1775663640000, "open": 0.03227, "high": 0.03231, "low": 0.03227, "close": 0.03231, "volume": 9398.0, "quote_volume": 303.3429, "trades": 6, "taker_buy_quote": 56.09016}, {"ts": 1775663700000, "open": 0.03231, "high": 0.03233, "low": 0.03228, "close": 0.03233, "volume": 8262.0, "quote_volume": 266.97385, "trades": 7, "taker_buy_quote": 259.00069}, {"ts": 1775663760000, "open": 0.03233, "high": 0.03241, "low": 0.03233, "close": 0.03238, "volume": 16152.0, "quote_volume": 522.5455, "trades": 20, "taker_buy_quote": 516.65234}, {"ts": 1775663820000, "open": 0.03238, "high": 0.03246, "low": 0.03236, "close": 0.03245, "volume": 33490.0, "quote_volume": 1084.83338, "trades": 13, "taker_buy_quote": 901.65972}, {"ts": 1775663880000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 3783.0, "quote_volume": 122.75835, "trades": 2, "taker_buy_quote": 122.75835}, {"ts": 1775663940000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 38296.0, "quote_volume": 1242.7052, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775664000000, "open": 0.03241, "high": 0.03245, "low": 0.03241, "close": 0.03245, "volume": 1156.0, "quote_volume": 37.47308, "trades": 2, "taker_buy_quote": 5.7761}, {"ts": 1775664060000, "open": 0.03241, "high": 0.03241, "low": 0.03238, "close": 0.03238, "volume": 21341.0, "quote_volume": 691.65647, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775664120000, "open": 0.03238, "high": 0.03238, "low": 0.03231, "close": 0.03236, "volume": 37406.0, "quote_volume": 1209.84912, "trades": 11, "taker_buy_quote": 533.26129}, {"ts": 1775664180000, "open": 0.03236, "high": 0.0324, "low": 0.03233, "close": 0.0324, "volume": 40119.0, "quote_volume": 1298.44572, "trades": 16, "taker_buy_quote": 941.3932}, {"ts": 1775664240000, "open": 0.03236, "high": 0.0324, "low": 0.03236, "close": 0.0324, "volume": 20091.0, "quote_volume": 650.2963, "trades": 11, "taker_buy_quote": 422.44954}, {"ts": 1775664300000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 4324.0, "quote_volume": 139.96788, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775664360000, "open": 0.03236, "high": 0.03236, "low": 0.03228, "close": 0.03229, "volume": 58542.0, "quote_volume": 1892.15014, "trades": 24, "taker_buy_quote": 973.25558}, {"ts": 1775664420000, "open": 0.0323, "high": 0.0323, "low": 0.03227, "close": 0.03227, "volume": 2577.0, "quote_volume": 83.20095, "trades": 3, "taker_buy_quote": 44.3156}, {"ts": 1775664480000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 6219.0, "quote_volume": 200.8737, "trades": 1, "taker_buy_quote": 200.8737}, {"ts": 1775664540000, "open": 0.03235, "high": 0.03239, "low": 0.03235, "close": 0.03235, "volume": 15257.0, "quote_volume": 493.6736, "trades": 11, "taker_buy_quote": 445.56915}, {"ts": 1775664600000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 480.0, "quote_volume": 15.5472, "trades": 1, "taker_buy_quote": 15.5472}, {"ts": 1775664660000, "open": 0.03237, "high": 0.03237, "low": 0.03236, "close": 0.03236, "volume": 6000.0, "quote_volume": 194.21201, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775664720000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664780000, "open": 0.03237, "high": 0.03237, "low": 0.03236, "close": 0.03237, "volume": 7151.0, "quote_volume": 231.44412, "trades": 5, "taker_buy_quote": 48.84633}, {"ts": 1775664840000, "open": 0.03237, "high": 0.03237, "low": 0.03232, "close": 0.03235, "volume": 31744.0, "quote_volume": 1026.4954, "trades": 8, "taker_buy_quote": 404.13993}, {"ts": 1775664900000, "open": 0.03223, "high": 0.03224, "low": 0.03222, "close": 0.03223, "volume": 12154.0, "quote_volume": 391.75546, "trades": 6, "taker_buy_quote": 163.14826}, {"ts": 1775664960000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 1070.0, "quote_volume": 34.4861, "trades": 1, "taker_buy_quote": 34.4861}, {"ts": 1775665020000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665080000, "open": 0.03221, "high": 0.03221, "low": 0.03219, "close": 0.03219, "volume": 17962.0, "quote_volume": 578.33452, "trades": 4, "taker_buy_quote": 578.33452}, {"ts": 1775665140000, "open": 0.03222, "high": 0.03232, "low": 0.03222, "close": 0.03231, "volume": 75742.0, "quote_volume": 2443.61898, "trades": 26, "taker_buy_quote": 2443.61898}, {"ts": 1775665200000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 3053.0, "quote_volume": 98.64243, "trades": 3, "taker_buy_quote": 98.64243}, {"ts": 1775665260000, "open": 0.03232, "high": 0.03243, "low": 0.03232, "close": 0.03241, "volume": 62740.0, "quote_volume": 2029.97214, "trades": 30, "taker_buy_quote": 2029.97214}, {"ts": 1775665320000, "open": 0.03234, "high": 0.03237, "low": 0.03233, "close": 0.03237, "volume": 7790.0, "quote_volume": 251.92605, "trades": 3, "taker_buy_quote": 33.6648}, {"ts": 1775665380000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 98380.0, "quote_volume": 3178.6578, "trades": 3, "taker_buy_quote": 32.79465}, {"ts": 1775665440000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 1016.0, "quote_volume": 32.83712, "trades": 1, "taker_buy_quote": 32.83712}, {"ts": 1775665500000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 9573.0, "quote_volume": 309.39936, "trades": 9, "taker_buy_quote": 309.39936}, {"ts": 1775665560000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 1929.0, "quote_volume": 62.34528, "trades": 3, "taker_buy_quote": 62.34528}, {"ts": 1775665620000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 1726.0, "quote_volume": 55.78432, "trades": 2, "taker_buy_quote": 55.78432}, {"ts": 1775665680000, "open": 0.03232, "high": 0.03232, "low": 0.03227, "close": 0.03232, "volume": 45464.0, "quote_volume": 1469.24354, "trades": 43, "taker_buy_quote": 1381.56595}, {"ts": 1775665740000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 1552.0, "quote_volume": 50.16064, "trades": 1, "taker_buy_quote": 50.16064}, {"ts": 1775665800000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665860000, "open": 0.03232, "high": 0.03232, "low": 0.03222, "close": 0.03222, "volume": 31103.0, "quote_volume": 1003.58063, "trades": 18, "taker_buy_quote": 389.81146}, {"ts": 1775665920000, "open": 0.03222, "high": 0.03223, "low": 0.03222, "close": 0.03223, "volume": 9134.0, "quote_volume": 294.33843, "trades": 4, "taker_buy_quote": 294.33843}, {"ts": 1775665980000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 248.0, "quote_volume": 7.98808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775666040000, "open": 0.0322, "high": 0.03223, "low": 0.03214, "close": 0.03221, "volume": 82310.0, "quote_volume": 2650.4149, "trades": 51, "taker_buy_quote": 1822.36734}, {"ts": 1775666100000, "open": 0.03216, "high": 0.03222, "low": 0.03214, "close": 0.0322, "volume": 30994.0, "quote_volume": 997.36654, "trades": 22, "taker_buy_quote": 536.02397}, {"ts": 1775666160000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666220000, "open": 0.0322, "high": 0.03224, "low": 0.03207, "close": 0.03211, "volume": 48595.0, "quote_volume": 1562.60808, "trades": 21, "taker_buy_quote": 619.50743}, {"ts": 1775666280000, "open": 0.03212, "high": 0.03216, "low": 0.0321, "close": 0.0321, "volume": 8366.0, "quote_volume": 268.76771, "trades": 4, "taker_buy_quote": 149.41496}, {"ts": 1775666340000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 11942.0, "quote_volume": 384.17414, "trades": 1, "taker_buy_quote": 384.17414}, {"ts": 1775666400000, "open": 0.03217, "high": 0.03217, "low": 0.03215, "close": 0.03215, "volume": 7491.0, "quote_volume": 240.87681, "trades": 6, "taker_buy_quote": 66.20586}, {"ts": 1775666460000, "open": 0.03213, "high": 0.03214, "low": 0.03209, "close": 0.03214, "volume": 14275.0, "quote_volume": 458.63419, "trades": 9, "taker_buy_quote": 72.6364}, {"ts": 1775666520000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 3950.0, "quote_volume": 126.953, "trades": 1, "taker_buy_quote": 126.953}, {"ts": 1775666580000, "open": 0.03216, "high": 0.03216, "low": 0.03215, "close": 0.03216, "volume": 18656.0, "quote_volume": 599.90235, "trades": 7, "taker_buy_quote": 599.90235}, {"ts": 1775666640000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666700000, "open": 0.03217, "high": 0.03226, "low": 0.03217, "close": 0.03226, "volume": 14060.0, "quote_volume": 452.7496, "trades": 10, "taker_buy_quote": 452.7496}, {"ts": 1775666760000, "open": 0.03223, "high": 0.03229, "low": 0.03223, "close": 0.03228, "volume": 25936.0, "quote_volume": 836.44306, "trades": 11, "taker_buy_quote": 836.44306}, {"ts": 1775666820000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666880000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 225.0, "quote_volume": 7.2495, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775666940000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 455.0, "quote_volume": 14.6783, "trades": 1, "taker_buy_quote": 14.6783}, {"ts": 1775667000000, "open": 0.03226, "high": 0.03233, "low": 0.03226, "close": 0.03233, "volume": 18235.0, "quote_volume": 588.8791, "trades": 15, "taker_buy_quote": 403.17464}, {"ts": 1775667060000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667120000, "open": 0.03229, "high": 0.03233, "low": 0.03224, "close": 0.03231, "volume": 78068.0, "quote_volume": 2520.42761, "trades": 24, "taker_buy_quote": 1444.47199}, {"ts": 1775667180000, "open": 0.0323, "high": 0.03232, "low": 0.03222, "close": 0.0323, "volume": 69323.0, "quote_volume": 2237.89547, "trades": 18, "taker_buy_quote": 1546.86659}, {"ts": 1775667240000, "open": 0.0323, "high": 0.03242, "low": 0.03228, "close": 0.03241, "volume": 81116.0, "quote_volume": 2625.17699, "trades": 34, "taker_buy_quote": 1802.1646}, {"ts": 1775667300000, "open": 0.03233, "high": 0.03233, "low": 0.03229, "close": 0.03229, "volume": 3994.0, "quote_volume": 129.10126, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775667360000, "open": 0.03231, "high": 0.03235, "low": 0.03231, "close": 0.03235, "volume": 5220.0, "quote_volume": 168.853, "trades": 5, "taker_buy_quote": 157.5445}, {"ts": 1775667420000, "open": 0.0323, "high": 0.03232, "low": 0.03229, "close": 0.03229, "volume": 13261.0, "quote_volume": 428.49494, "trades": 7, "taker_buy_quote": 291.91424}, {"ts": 1775667480000, "open": 0.03232, "high": 0.03233, "low": 0.03228, "close": 0.03228, "volume": 26283.0, "quote_volume": 849.10951, "trades": 13, "taker_buy_quote": 679.60576}, {"ts": 1775667540000, "open": 0.03233, "high": 0.03233, "low": 0.03224, "close": 0.03224, "volume": 21525.0, "quote_volume": 694.58949, "trades": 4, "taker_buy_quote": 11.02453}, {"ts": 1775667600000, "open": 0.03227, "high": 0.03238, "low": 0.03227, "close": 0.03238, "volume": 43286.0, "quote_volume": 1399.52118, "trades": 23, "taker_buy_quote": 1399.52118}, {"ts": 1775667660000, "open": 0.03237, "high": 0.0324, "low": 0.03237, "close": 0.0324, "volume": 13089.0, "quote_volume": 424.02359, "trades": 9, "taker_buy_quote": 424.02359}, {"ts": 1775667720000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667780000, "open": 0.03246, "high": 0.03249, "low": 0.03246, "close": 0.03249, "volume": 11219.0, "quote_volume": 364.42674, "trades": 18, "taker_buy_quote": 344.49016}, {"ts": 1775667840000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 2970.0, "quote_volume": 96.4953, "trades": 4, "taker_buy_quote": 64.62261}, {"ts": 1775667900000, "open": 0.03252, "high": 0.03256, "low": 0.03252, "close": 0.03255, "volume": 4893.0, "quote_volume": 159.25171, "trades": 7, "taker_buy_quote": 159.25171}, {"ts": 1775667960000, "open": 0.03252, "high": 0.03252, "low": 0.03251, "close": 0.03251, "volume": 6954.0, "quote_volume": 226.10829, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775668020000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668080000, "open": 0.03256, "high": 0.03256, "low": 0.03256, "close": 0.03256, "volume": 184.0, "quote_volume": 5.99104, "trades": 1, "taker_buy_quote": 5.99104}, {"ts": 1775668140000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 218.0, "quote_volume": 7.085, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775668200000, "open": 0.03257, "high": 0.0326, "low": 0.03257, "close": 0.0326, "volume": 11944.0, "quote_volume": 389.03279, "trades": 7, "taker_buy_quote": 389.03279}, {"ts": 1775668260000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 3571.0, "quote_volume": 116.30747, "trades": 5, "taker_buy_quote": 116.30747}, {"ts": 1775668320000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 246.0, "quote_volume": 7.995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775668380000, "open": 0.03256, "high": 0.03257, "low": 0.03256, "close": 0.03257, "volume": 3529.0, "quote_volume": 114.91387, "trades": 5, "taker_buy_quote": 114.91387}, {"ts": 1775668440000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 1280.0, "quote_volume": 41.6896, "trades": 2, "taker_buy_quote": 41.6896}, {"ts": 1775668500000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 2408.0, "quote_volume": 78.45264, "trades": 3, "taker_buy_quote": 78.45264}, {"ts": 1775668560000, "open": 0.03258, "high": 0.03262, "low": 0.03253, "close": 0.03257, "volume": 90139.0, "quote_volume": 2937.10594, "trades": 41, "taker_buy_quote": 1991.22197}, {"ts": 1775668620000, "open": 0.03258, "high": 0.03273, "low": 0.03258, "close": 0.03273, "volume": 43515.0, "quote_volume": 1420.94176, "trades": 25, "taker_buy_quote": 1420.94176}, {"ts": 1775668680000, "open": 0.03273, "high": 0.03281, "low": 0.03271, "close": 0.03272, "volume": 12202.0, "quote_volume": 399.43162, "trades": 9, "taker_buy_quote": 287.85109}, {"ts": 1775668740000, "open": 0.03277, "high": 0.03286, "low": 0.03274, "close": 0.03279, "volume": 34150.0, "quote_volume": 1120.04139, "trades": 22, "taker_buy_quote": 1103.03353}, {"ts": 1775668800000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 3537.0, "quote_volume": 116.08434, "trades": 3, "taker_buy_quote": 116.08434}, {"ts": 1775668860000, "open": 0.03284, "high": 0.03284, "low": 0.03284, "close": 0.03284, "volume": 1582.0, "quote_volume": 51.95288, "trades": 1, "taker_buy_quote": 51.95288}, {"ts": 1775668920000, "open": 0.03284, "high": 0.03284, "low": 0.03284, "close": 0.03284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668980000, "open": 0.0328, "high": 0.03284, "low": 0.03279, "close": 0.03284, "volume": 15580.0, "quote_volume": 511.04769, "trades": 8, "taker_buy_quote": 220.29876}, {"ts": 1775669040000, "open": 0.03285, "high": 0.03285, "low": 0.03285, "close": 0.03285, "volume": 203.0, "quote_volume": 6.66855, "trades": 1, "taker_buy_quote": 6.66855}, {"ts": 1775669100000, "open": 0.03277, "high": 0.03277, "low": 0.03265, "close": 0.03265, "volume": 17289.0, "quote_volume": 565.42967, "trades": 6, "taker_buy_quote": 33.24352}, {"ts": 1775669160000, "open": 0.03263, "high": 0.03263, "low": 0.03257, "close": 0.03257, "volume": 25044.0, "quote_volume": 817.13852, "trades": 6, "taker_buy_quote": 19.97767}, {"ts": 1775669220000, "open": 0.03254, "high": 0.03254, "low": 0.03249, "close": 0.0325, "volume": 8325.0, "quote_volume": 270.6729, "trades": 11, "taker_buy_quote": 160.8504}, {"ts": 1775669280000, "open": 0.03248, "high": 0.03248, "low": 0.03244, "close": 0.03244, "volume": 2469.0, "quote_volume": 80.12372, "trades": 4, "taker_buy_quote": 30.75004}, {"ts": 1775669340000, "open": 0.03244, "high": 0.03251, "low": 0.03244, "close": 0.03251, "volume": 6839.0, "quote_volume": 221.963, "trades": 4, "taker_buy_quote": 49.15512}, {"ts": 1775669400000, "open": 0.0325, "high": 0.03252, "low": 0.03238, "close": 0.03249, "volume": 424524.0, "quote_volume": 13776.86053, "trades": 73, "taker_buy_quote": 12079.69977}, {"ts": 1775669460000, "open": 0.03245, "high": 0.03252, "low": 0.03241, "close": 0.03241, "volume": 30526.0, "quote_volume": 991.72223, "trades": 22, "taker_buy_quote": 751.82888}, {"ts": 1775669520000, "open": 0.03242, "high": 0.03244, "low": 0.03236, "close": 0.03242, "volume": 9472.0, "quote_volume": 306.87607, "trades": 15, "taker_buy_quote": 299.90577}, {"ts": 1775669580000, "open": 0.03235, "high": 0.03242, "low": 0.03235, "close": 0.03242, "volume": 4941.0, "quote_volume": 159.91247, "trades": 5, "taker_buy_quote": 159.91247}, {"ts": 1775669640000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669700000, "open": 0.03245, "high": 0.03251, "low": 0.03245, "close": 0.03247, "volume": 49301.0, "quote_volume": 1601.19297, "trades": 11, "taker_buy_quote": 1491.60672}, {"ts": 1775669760000, "open": 0.03247, "high": 0.03253, "low": 0.03247, "close": 0.03251, "volume": 19363.0, "quote_volume": 629.20775, "trades": 13, "taker_buy_quote": 425.5462}, {"ts": 1775669820000, "open": 0.03251, "high": 0.03251, "low": 0.03244, "close": 0.03244, "volume": 10778.0, "quote_volume": 350.04934, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775669880000, "open": 0.03246, "high": 0.03252, "low": 0.03246, "close": 0.03249, "volume": 27464.0, "quote_volume": 891.98228, "trades": 14, "taker_buy_quote": 891.98228}, {"ts": 1775669940000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 2539.0, "quote_volume": 82.44133, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775670000000, "open": 0.0325, "high": 0.0325, "low": 0.03245, "close": 0.03245, "volume": 17343.0, "quote_volume": 563.6369, "trades": 11, "taker_buy_quote": 306.15}, {"ts": 1775670060000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 3246.0, "quote_volume": 105.495, "trades": 4, "taker_buy_quote": 105.495}, {"ts": 1775670120000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670180000, "open": 0.03248, "high": 0.03255, "low": 0.03248, "close": 0.03255, "volume": 4657.0, "quote_volume": 151.5397, "trades": 6, "taker_buy_quote": 151.5397}, {"ts": 1775670240000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 10760.0, "quote_volume": 349.9152, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775670300000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670360000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 1016.0, "quote_volume": 33.04032, "trades": 1, "taker_buy_quote": 33.04032}, {"ts": 1775670420000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670480000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670540000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 3375.0, "quote_volume": 109.72125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775670600000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670660000, "open": 0.0325, "high": 0.03254, "low": 0.0325, "close": 0.03254, "volume": 1725.0, "quote_volume": 56.0909, "trades": 2, "taker_buy_quote": 56.0909}, {"ts": 1775670720000, "open": 0.03254, "high": 0.03254, "low": 0.03254, "close": 0.03254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670780000, "open": 0.03254, "high": 0.03254, "low": 0.03247, "close": 0.03248, "volume": 15248.0, "quote_volume": 495.37697, "trades": 9, "taker_buy_quote": 56.87992}, {"ts": 1775670840000, "open": 0.03254, "high": 0.03255, "low": 0.03252, "close": 0.03255, "volume": 19315.0, "quote_volume": 628.26022, "trades": 5, "taker_buy_quote": 157.95598}, {"ts": 1775670900000, "open": 0.03246, "high": 0.03246, "low": 0.03244, "close": 0.03244, "volume": 9913.0, "quote_volume": 321.67685, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775670960000, "open": 0.03245, "high": 0.03253, "low": 0.03245, "close": 0.03252, "volume": 84383.0, "quote_volume": 2740.42264, "trades": 14, "taker_buy_quote": 2740.42264}, {"ts": 1775671020000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 5417.0, "quote_volume": 175.99833, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671080000, "open": 0.03251, "high": 0.03251, "low": 0.03244, "close": 0.03244, "volume": 11752.0, "quote_volume": 381.44561, "trades": 6, "taker_buy_quote": 68.79116}, {"ts": 1775671140000, "open": 0.03243, "high": 0.03253, "low": 0.03243, "close": 0.03245, "volume": 11988.0, "quote_volume": 389.40502, "trades": 12, "taker_buy_quote": 382.00642}, {"ts": 1775671200000, "open": 0.03244, "high": 0.03244, "low": 0.03239, "close": 0.03239, "volume": 23760.0, "quote_volume": 770.47296, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775671260000, "open": 0.03237, "high": 0.03239, "low": 0.03234, "close": 0.03239, "volume": 53357.0, "quote_volume": 1726.53566, "trades": 10, "taker_buy_quote": 1335.64154}, {"ts": 1775671320000, "open": 0.03237, "high": 0.03237, "low": 0.03233, "close": 0.03233, "volume": 5593.0, "quote_volume": 181.03777, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775671380000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 510.0, "quote_volume": 16.4934, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671440000, "open": 0.03232, "high": 0.03236, "low": 0.0323, "close": 0.03236, "volume": 80943.0, "quote_volume": 2615.83524, "trades": 11, "taker_buy_quote": 667.83616}, {"ts": 1775671500000, "open": 0.03235, "high": 0.03235, "low": 0.0323, "close": 0.0323, "volume": 17253.0, "quote_volume": 557.77821, "trades": 11, "taker_buy_quote": 252.2653}, {"ts": 1775671560000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671620000, "open": 0.03231, "high": 0.03233, "low": 0.0323, "close": 0.03231, "volume": 8389.0, "quote_volume": 270.9963, "trades": 15, "taker_buy_quote": 270.9963}, {"ts": 1775671680000, "open": 0.03231, "high": 0.03233, "low": 0.03231, "close": 0.03231, "volume": 24079.0, "quote_volume": 778.11846, "trades": 32, "taker_buy_quote": 778.11846}, {"ts": 1775671740000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 619.0, "quote_volume": 19.9937, "trades": 1, "taker_buy_quote": 19.9937}, {"ts": 1775671800000, "open": 0.03229, "high": 0.03229, "low": 0.03222, "close": 0.03226, "volume": 225232.0, "quote_volume": 7264.71706, "trades": 42, "taker_buy_quote": 2364.40596}, {"ts": 1775671860000, "open": 0.03227, "high": 0.03229, "low": 0.03224, "close": 0.03229, "volume": 85219.0, "quote_volume": 2749.21151, "trades": 24, "taker_buy_quote": 1292.1609}, {"ts": 1775671920000, "open": 0.03226, "high": 0.03231, "low": 0.03221, "close": 0.03227, "volume": 67648.0, "quote_volume": 2180.86398, "trades": 37, "taker_buy_quote": 1074.50177}, {"ts": 1775671980000, "open": 0.03223, "high": 0.03225, "low": 0.03223, "close": 0.03225, "volume": 40133.0, "quote_volume": 1294.18787, "trades": 15, "taker_buy_quote": 1279.55545}, {"ts": 1775672040000, "open": 0.03226, "high": 0.03249, "low": 0.03222, "close": 0.03229, "volume": 360976.0, "quote_volume": 11676.16965, "trades": 153, "taker_buy_quote": 5909.55494}, {"ts": 1775672100000, "open": 0.03227, "high": 0.03231, "low": 0.03227, "close": 0.03227, "volume": 5543.0, "quote_volume": 178.97034, "trades": 6, "taker_buy_quote": 83.93519}, {"ts": 1775672160000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 1073.0, "quote_volume": 34.63644, "trades": 3, "taker_buy_quote": 34.63644}, {"ts": 1775672220000, "open": 0.03227, "high": 0.03227, "low": 0.03218, "close": 0.03218, "volume": 25855.0, "quote_volume": 833.37906, "trades": 9, "taker_buy_quote": 16.55451}, {"ts": 1775672280000, "open": 0.03216, "high": 0.03218, "low": 0.03209, "close": 0.03218, "volume": 34219.0, "quote_volume": 1099.49393, "trades": 22, "taker_buy_quote": 210.9659}, {"ts": 1775672340000, "open": 0.03214, "high": 0.0322, "low": 0.03209, "close": 0.03217, "volume": 54302.0, "quote_volume": 1745.67839, "trades": 27, "taker_buy_quote": 1223.32226}, {"ts": 1775672400000, "open": 0.03213, "high": 0.03218, "low": 0.03208, "close": 0.03209, "volume": 102013.0, "quote_volume": 3277.77361, "trades": 44, "taker_buy_quote": 677.51663}, {"ts": 1775672460000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672520000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 7514.0, "quote_volume": 241.12426, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775672580000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 9032.0, "quote_volume": 289.83688, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775672640000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 2056.0, "quote_volume": 65.97704, "trades": 4, "taker_buy_quote": 65.97704}, {"ts": 1775672700000, "open": 0.03209, "high": 0.0321, "low": 0.03209, "close": 0.0321, "volume": 970.0, "quote_volume": 31.13264, "trades": 2, "taker_buy_quote": 31.13264}, {"ts": 1775672760000, "open": 0.0321, "high": 0.03214, "low": 0.0321, "close": 0.03213, "volume": 13337.0, "quote_volume": 428.44635, "trades": 11, "taker_buy_quote": 320.0076}, {"ts": 1775672820000, "open": 0.03214, "high": 0.03219, "low": 0.03213, "close": 0.03213, "volume": 17248.0, "quote_volume": 554.71228, "trades": 13, "taker_buy_quote": 452.08906}, {"ts": 1775672880000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672940000, "open": 0.03212, "high": 0.03212, "low": 0.03212, "close": 0.03212, "volume": 6461.0, "quote_volume": 207.52732, "trades": 2, "taker_buy_quote": 19.97864}, {"ts": 1775673000000, "open": 0.03212, "high": 0.03212, "low": 0.03211, "close": 0.03211, "volume": 9645.0, "quote_volume": 309.7035, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775673060000, "open": 0.03212, "high": 0.03212, "low": 0.03201, "close": 0.03206, "volume": 83756.0, "quote_volume": 2687.12211, "trades": 28, "taker_buy_quote": 506.26653}, {"ts": 1775673120000, "open": 0.03206, "high": 0.0321, "low": 0.03199, "close": 0.0321, "volume": 464881.0, "quote_volume": 14882.94577, "trades": 57, "taker_buy_quote": 11350.31056}, {"ts": 1775673180000, "open": 0.03216, "high": 0.03218, "low": 0.03213, "close": 0.03216, "volume": 49509.0, "quote_volume": 1592.01801, "trades": 25, "taker_buy_quote": 751.57226}, {"ts": 1775673240000, "open": 0.03218, "high": 0.03219, "low": 0.03216, "close": 0.03219, "volume": 23509.0, "quote_volume": 756.36943, "trades": 14, "taker_buy_quote": 91.44477}, {"ts": 1775673300000, "open": 0.03214, "high": 0.03217, "low": 0.03212, "close": 0.03212, "volume": 27984.0, "quote_volume": 899.25625, "trades": 11, "taker_buy_quote": 230.36305}, {"ts": 1775673360000, "open": 0.0321, "high": 0.0321, "low": 0.03204, "close": 0.03204, "volume": 15533.0, "quote_volume": 498.44768, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775673420000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673480000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 623.0, "quote_volume": 19.97961, "trades": 1, "taker_buy_quote": 19.97961}, {"ts": 1775673540000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673600000, "open": 0.03206, "high": 0.03209, "low": 0.032, "close": 0.03208, "volume": 49942.0, "quote_volume": 1600.22273, "trades": 15, "taker_buy_quote": 1048.07237}, {"ts": 1775673660000, "open": 0.03208, "high": 0.03209, "low": 0.03202, "close": 0.03203, "volume": 76543.0, "quote_volume": 2454.78999, "trades": 27, "taker_buy_quote": 697.98123}, {"ts": 1775673720000, "open": 0.03203, "high": 0.03212, "low": 0.03203, "close": 0.03212, "volume": 23397.0, "quote_volume": 750.47789, "trades": 12, "taker_buy_quote": 750.47789}, {"ts": 1775673780000, "open": 0.03209, "high": 0.0321, "low": 0.03201, "close": 0.03202, "volume": 21701.0, "quote_volume": 696.07898, "trades": 11, "taker_buy_quote": 101.76669}, {"ts": 1775673840000, "open": 0.03201, "high": 0.03201, "low": 0.032, "close": 0.032, "volume": 787.0, "quote_volume": 25.18959, "trades": 2, "taker_buy_quote": 17.89359}, {"ts": 1775673900000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 4736.0, "quote_volume": 151.552, "trades": 7, "taker_buy_quote": 37.184}, {"ts": 1775673960000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674020000, "open": 0.03201, "high": 0.03211, "low": 0.03201, "close": 0.03203, "volume": 114978.0, "quote_volume": 3688.81582, "trades": 22, "taker_buy_quote": 2412.31384}, {"ts": 1775674080000, "open": 0.032, "high": 0.03203, "low": 0.03194, "close": 0.03194, "volume": 51785.0, "quote_volume": 1656.3718, "trades": 14, "taker_buy_quote": 39.98048}, {"ts": 1775674140000, "open": 0.03195, "high": 0.03199, "low": 0.03195, "close": 0.03199, "volume": 8032.0, "quote_volume": 256.74577, "trades": 9, "taker_buy_quote": 204.09217}, {"ts": 1775674200000, "open": 0.03196, "high": 0.03196, "low": 0.03189, "close": 0.0319, "volume": 12795.0, "quote_volume": 408.59244, "trades": 8, "taker_buy_quote": 19.9694}, {"ts": 1775674260000, "open": 0.03194, "high": 0.032, "low": 0.03193, "close": 0.03198, "volume": 46736.0, "quote_volume": 1494.17668, "trades": 23, "taker_buy_quote": 886.68004}, {"ts": 1775674320000, "open": 0.03198, "high": 0.03199, "low": 0.03198, "close": 0.03199, "volume": 7218.0, "quote_volume": 230.89757, "trades": 14, "taker_buy_quote": 230.89757}, {"ts": 1775674380000, "open": 0.03198, "high": 0.03199, "low": 0.03196, "close": 0.03196, "volume": 14535.0, "quote_volume": 464.77187, "trades": 7, "taker_buy_quote": 15.995}, {"ts": 1775674440000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 626.0, "quote_volume": 19.99444, "trades": 1, "taker_buy_quote": 19.99444}, {"ts": 1775674500000, "open": 0.03194, "high": 0.03198, "low": 0.03191, "close": 0.03191, "volume": 25992.0, "quote_volume": 830.45504, "trades": 15, "taker_buy_quote": 385.84787}, {"ts": 1775674560000, "open": 0.03191, "high": 0.03194, "low": 0.03191, "close": 0.03194, "volume": 4440.0, "quote_volume": 141.76344, "trades": 5, "taker_buy_quote": 116.17162}, {"ts": 1775674620000, "open": 0.03193, "high": 0.03193, "low": 0.0319, "close": 0.0319, "volume": 29598.0, "quote_volume": 944.31176, "trades": 7, "taker_buy_quote": 19.98818}, {"ts": 1775674680000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674740000, "open": 0.0319, "high": 0.0319, "low": 0.03186, "close": 0.0319, "volume": 39416.0, "quote_volume": 1257.12161, "trades": 10, "taker_buy_quote": 144.20736}, {"ts": 1775674800000, "open": 0.03191, "high": 0.03198, "low": 0.03185, "close": 0.0319, "volume": 133791.0, "quote_volume": 4267.23479, "trades": 52, "taker_buy_quote": 1426.16765}, {"ts": 1775674860000, "open": 0.0319, "high": 0.0319, "low": 0.03188, "close": 0.03188, "volume": 19508.0, "quote_volume": 622.19101, "trades": 10, "taker_buy_quote": 19.9694}, {"ts": 1775674920000, "open": 0.03189, "high": 0.03191, "low": 0.03189, "close": 0.03191, "volume": 4457.0, "quote_volume": 142.20317, "trades": 4, "taker_buy_quote": 110.79152}, {"ts": 1775674980000, "open": 0.0319, "high": 0.03192, "low": 0.0319, "close": 0.03192, "volume": 6016.0, "quote_volume": 192.00438, "trades": 5, "taker_buy_quote": 192.00438}, {"ts": 1775675040000, "open": 0.03191, "high": 0.03191, "low": 0.03189, "close": 0.03189, "volume": 12589.0, "quote_volume": 401.57999, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775675100000, "open": 0.0319, "high": 0.0319, "low": 0.03186, "close": 0.03186, "volume": 10751.0, "quote_volume": 342.76993, "trades": 4, "taker_buy_quote": 19.9694}, {"ts": 1775675160000, "open": 0.03187, "high": 0.03188, "low": 0.03182, "close": 0.03185, "volume": 46631.0, "quote_volume": 1485.43785, "trades": 19, "taker_buy_quote": 350.1455}, {"ts": 1775675220000, "open": 0.03185, "high": 0.03188, "low": 0.03182, "close": 0.03186, "volume": 119635.0, "quote_volume": 3810.31038, "trades": 27, "taker_buy_quote": 993.54652}, {"ts": 1775675280000, "open": 0.03182, "high": 0.03184, "low": 0.03177, "close": 0.03177, "volume": 37793.0, "quote_volume": 1201.63917, "trades": 14, "taker_buy_quote": 47.55012}, {"ts": 1775675340000, "open": 0.03179, "high": 0.03179, "low": 0.03175, "close": 0.03175, "volume": 17489.0, "quote_volume": 555.66158, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775675400000, "open": 0.03175, "high": 0.03178, "low": 0.03175, "close": 0.03178, "volume": 15823.0, "quote_volume": 502.40895, "trades": 7, "taker_buy_quote": 43.7167}, {"ts": 1775675460000, "open": 0.03178, "high": 0.03186, "low": 0.03178, "close": 0.03179, "volume": 8414.0, "quote_volume": 267.6305, "trades": 19, "taker_buy_quote": 267.6305}, {"ts": 1775675520000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 1002.0, "quote_volume": 31.85358, "trades": 3, "taker_buy_quote": 31.85358}, {"ts": 1775675580000, "open": 0.0318, "high": 0.03185, "low": 0.03179, "close": 0.03179, "volume": 14089.0, "quote_volume": 448.17578, "trades": 7, "taker_buy_quote": 242.97652}, {"ts": 1775675640000, "open": 0.03179, "high": 0.0319, "low": 0.03177, "close": 0.03188, "volume": 44610.0, "quote_volume": 1419.46648, "trades": 24, "taker_buy_quote": 845.00042}, {"ts": 1775675700000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675760000, "open": 0.03189, "high": 0.03198, "low": 0.03189, "close": 0.03195, "volume": 17237.0, "quote_volume": 550.69579, "trades": 18, "taker_buy_quote": 543.86705}, {"ts": 1775675820000, "open": 0.03193, "high": 0.03196, "low": 0.03193, "close": 0.03196, "volume": 43338.0, "quote_volume": 1384.67466, "trades": 10, "taker_buy_quote": 1384.67466}, {"ts": 1775675880000, "open": 0.03198, "high": 0.03198, "low": 0.03195, "close": 0.03198, "volume": 19206.0, "quote_volume": 613.76561, "trades": 10, "taker_buy_quote": 109.94698}, {"ts": 1775675940000, "open": 0.03196, "high": 0.03198, "low": 0.03196, "close": 0.03198, "volume": 5338.0, "quote_volume": 170.61498, "trades": 3, "taker_buy_quote": 19.9875}, {"ts": 1775676000000, "open": 0.03199, "high": 0.032, "low": 0.03198, "close": 0.03199, "volume": 1765.0, "quote_volume": 56.46108, "trades": 5, "taker_buy_quote": 56.46108}, {"ts": 1775676060000, "open": 0.032, "high": 0.03204, "low": 0.032, "close": 0.03204, "volume": 1734.0, "quote_volume": 55.52157, "trades": 5, "taker_buy_quote": 55.52157}, {"ts": 1775676120000, "open": 0.03201, "high": 0.03204, "low": 0.03201, "close": 0.03204, "volume": 1600.0, "quote_volume": 51.24528, "trades": 2, "taker_buy_quote": 51.24528}, {"ts": 1775676180000, "open": 0.03201, "high": 0.03202, "low": 0.03201, "close": 0.03202, "volume": 3122.0, "quote_volume": 99.9602, "trades": 2, "taker_buy_quote": 99.9602}, {"ts": 1775676240000, "open": 0.03199, "high": 0.03199, "low": 0.03191, "close": 0.03192, "volume": 83596.0, "quote_volume": 2669.81907, "trades": 28, "taker_buy_quote": 706.13383}, {"ts": 1775676300000, "open": 0.03194, "high": 0.03199, "low": 0.03194, "close": 0.03199, "volume": 5604.0, "quote_volume": 179.09288, "trades": 11, "taker_buy_quote": 179.09288}, {"ts": 1775676360000, "open": 0.03196, "high": 0.03196, "low": 0.0319, "close": 0.0319, "volume": 28963.0, "quote_volume": 925.40131, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775676420000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 1550.0, "quote_volume": 49.445, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775676480000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 4078.0, "quote_volume": 130.0882, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775676540000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676600000, "open": 0.03189, "high": 0.03189, "low": 0.03184, "close": 0.03188, "volume": 22169.0, "quote_volume": 706.74801, "trades": 7, "taker_buy_quote": 25.04514}, {"ts": 1775676660000, "open": 0.03186, "high": 0.03186, "low": 0.03181, "close": 0.03181, "volume": 3569.0, "quote_volume": 113.67694, "trades": 2, "taker_buy_quote": 19.97668}, {"ts": 1775676720000, "open": 0.03181, "high": 0.03181, "low": 0.0318, "close": 0.0318, "volume": 23793.0, "quote_volume": 756.85207, "trades": 7, "taker_buy_quote": 746.48527}, {"ts": 1775676780000, "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676840000, "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 241.0, "quote_volume": 7.6638, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775676900000, "open": 0.03181, "high": 0.03189, "low": 0.03181, "close": 0.03183, "volume": 49773.0, "quote_volume": 1584.9343, "trades": 19, "taker_buy_quote": 1181.39331}, {"ts": 1775676960000, "open": 0.03183, "high": 0.03183, "low": 0.03183, "close": 0.03183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677020000, "open": 0.03183, "high": 0.03183, "low": 0.03183, "close": 0.03183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677080000, "open": 0.03183, "high": 0.03183, "low": 0.03183, "close": 0.03183, "volume": 206.0, "quote_volume": 6.55698, "trades": 1, "taker_buy_quote": 6.55698}, {"ts": 1775677140000, "open": 0.0318, "high": 0.03183, "low": 0.0318, "close": 0.03183, "volume": 4767.0, "quote_volume": 151.64727, "trades": 5, "taker_buy_quote": 151.64727}, {"ts": 1775677200000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 2219.0, "quote_volume": 70.60858, "trades": 2, "taker_buy_quote": 70.60858}, {"ts": 1775677260000, "open": 0.03181, "high": 0.03181, "low": 0.03178, "close": 0.03178, "volume": 6468.0, "quote_volume": 205.72821, "trades": 2, "taker_buy_quote": 19.98962}, {"ts": 1775677320000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677380000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 629.0, "quote_volume": 19.99591, "trades": 1, "taker_buy_quote": 19.99591}, {"ts": 1775677440000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 45330.0, "quote_volume": 1441.9473, "trades": 2, "taker_buy_quote": 1334.58855}, {"ts": 1775677500000, "open": 0.03184, "high": 0.03191, "low": 0.03184, "close": 0.03191, "volume": 31196.0, "quote_volume": 993.88374, "trades": 5, "taker_buy_quote": 807.96998}, {"ts": 1775677560000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677620000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 197.0, "quote_volume": 6.2843, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775677680000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677740000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677800000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677860000, "open": 0.03193, "high": 0.03195, "low": 0.03193, "close": 0.03195, "volume": 2368.0, "quote_volume": 75.64508, "trades": 4, "taker_buy_quote": 75.64508}, {"ts": 1775677920000, "open": 0.03193, "high": 0.03196, "low": 0.03193, "close": 0.03195, "volume": 8290.0, "quote_volume": 264.85298, "trades": 5, "taker_buy_quote": 31.04288}, {"ts": 1775677980000, "open": 0.03193, "high": 0.03195, "low": 0.03193, "close": 0.03193, "volume": 11038.0, "quote_volume": 352.501, "trades": 5, "taker_buy_quote": 112.10003}, {"ts": 1775678040000, "open": 0.03192, "high": 0.03192, "low": 0.03192, "close": 0.03192, "volume": 231.0, "quote_volume": 7.37352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775678100000, "open": 0.03192, "high": 0.03203, "low": 0.03192, "close": 0.03203, "volume": 19086.0, "quote_volume": 610.74601, "trades": 9, "taker_buy_quote": 610.74601}, {"ts": 1775678160000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678220000, "open": 0.03202, "high": 0.03205, "low": 0.03202, "close": 0.03205, "volume": 10774.0, "quote_volume": 345.23551, "trades": 9, "taker_buy_quote": 345.23551}, {"ts": 1775678280000, "open": 0.03204, "high": 0.03211, "low": 0.03203, "close": 0.0321, "volume": 128114.0, "quote_volume": 4111.39141, "trades": 54, "taker_buy_quote": 2649.42648}, {"ts": 1775678340000, "open": 0.03212, "high": 0.03218, "low": 0.03205, "close": 0.03213, "volume": 171901.0, "quote_volume": 5519.79817, "trades": 75, "taker_buy_quote": 1799.01315}, {"ts": 1775678400000, "open": 0.03212, "high": 0.0322, "low": 0.03209, "close": 0.03216, "volume": 279168.0, "quote_volume": 8972.17285, "trades": 128, "taker_buy_quote": 4386.19223}, {"ts": 1775678460000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 2391.0, "quote_volume": 76.89456, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775678520000, "open": 0.03212, "high": 0.03219, "low": 0.03212, "close": 0.03219, "volume": 5709.0, "quote_volume": 183.59627, "trades": 12, "taker_buy_quote": 135.14825}, {"ts": 1775678580000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 2127.0, "quote_volume": 68.42559, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775678640000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 622.0, "quote_volume": 19.98486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775678700000, "open": 0.03211, "high": 0.03212, "low": 0.03211, "close": 0.03212, "volume": 11306.0, "quote_volume": 363.13767, "trades": 6, "taker_buy_quote": 327.65612}, {"ts": 1775678760000, "open": 0.0321, "high": 0.03214, "low": 0.0321, "close": 0.03214, "volume": 27038.0, "quote_volume": 868.99172, "trades": 9, "taker_buy_quote": 861.28772}, {"ts": 1775678820000, "open": 0.03215, "high": 0.03218, "low": 0.03215, "close": 0.03218, "volume": 11330.0, "quote_volume": 364.37969, "trades": 15, "taker_buy_quote": 364.37969}, {"ts": 1775678880000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 621.0, "quote_volume": 19.98999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775678940000, "open": 0.03219, "high": 0.03221, "low": 0.03219, "close": 0.03221, "volume": 1973.0, "quote_volume": 63.53725, "trades": 3, "taker_buy_quote": 49.98526}, {"ts": 1775679000000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 3646.0, "quote_volume": 117.43766, "trades": 2, "taker_buy_quote": 117.43766}, {"ts": 1775679060000, "open": 0.03222, "high": 0.03222, "low": 0.03219, "close": 0.0322, "volume": 13515.0, "quote_volume": 435.21201, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775679120000, "open": 0.03216, "high": 0.03219, "low": 0.03216, "close": 0.03219, "volume": 75813.0, "quote_volume": 2438.90114, "trades": 8, "taker_buy_quote": 2412.98819}, {"ts": 1775679180000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 4968.0, "quote_volume": 159.87024, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775679240000, "open": 0.03219, "high": 0.0322, "low": 0.03218, "close": 0.03218, "volume": 3174.0, "quote_volume": 102.16416, "trades": 6, "taker_buy_quote": 42.18798}, {"ts": 1775679300000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 240.0, "quote_volume": 7.728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679360000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 1600.0, "quote_volume": 51.536, "trades": 1, "taker_buy_quote": 51.536}, {"ts": 1775679420000, "open": 0.0322, "high": 0.0322, "low": 0.03219, "close": 0.03219, "volume": 1002.0, "quote_volume": 32.25819, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775679480000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 621.0, "quote_volume": 19.98999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679540000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679600000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679660000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 621.0, "quote_volume": 19.98999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679720000, "open": 0.03219, "high": 0.0322, "low": 0.03219, "close": 0.0322, "volume": 2697.0, "quote_volume": 86.83098, "trades": 3, "taker_buy_quote": 46.851}, {"ts": 1775679780000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679840000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679900000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 621.0, "quote_volume": 19.9962, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679960000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680020000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 621.0, "quote_volume": 19.98999, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775680080000, "open": 0.03218, "high": 0.03219, "low": 0.03218, "close": 0.03219, "volume": 935.0, "quote_volume": 30.09566, "trades": 2, "taker_buy_quote": 23.69184}, {"ts": 1775680140000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 972.0, "quote_volume": 31.28868, "trades": 2, "taker_buy_quote": 31.28868}, {"ts": 1775680200000, "open": 0.03218, "high": 0.03218, "low": 0.03217, "close": 0.03217, "volume": 5818.0, "quote_volume": 187.16928, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775680260000, "open": 0.03216, "high": 0.03218, "low": 0.0321, "close": 0.03218, "volume": 95558.0, "quote_volume": 3070.44262, "trades": 24, "taker_buy_quote": 1889.85446}, {"ts": 1775680320000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680380000, "open": 0.03217, "high": 0.03217, "low": 0.0321, "close": 0.03217, "volume": 73237.0, "quote_volume": 2354.13508, "trades": 26, "taker_buy_quote": 527.39784}, {"ts": 1775680440000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680500000, "open": 0.03216, "high": 0.03216, "low": 0.03205, "close": 0.03211, "volume": 83432.0, "quote_volume": 2679.8173, "trades": 22, "taker_buy_quote": 260.57224}, {"ts": 1775680560000, "open": 0.03212, "high": 0.03214, "low": 0.03209, "close": 0.03209, "volume": 28980.0, "quote_volume": 931.06301, "trades": 12, "taker_buy_quote": 891.07887}, {"ts": 1775680620000, "open": 0.03208, "high": 0.03208, "low": 0.03206, "close": 0.03208, "volume": 16883.0, "quote_volume": 541.51683, "trades": 8, "taker_buy_quote": 324.81}, {"ts": 1775680680000, "open": 0.03206, "high": 0.03208, "low": 0.03205, "close": 0.03208, "volume": 16249.0, "quote_volume": 521.1895, "trades": 8, "taker_buy_quote": 453.48121}, {"ts": 1775680740000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 137022.0, "quote_volume": 4397.03598, "trades": 6, "taker_buy_quote": 4397.03598}, {"ts": 1775680800000, "open": 0.03211, "high": 0.03213, "low": 0.03211, "close": 0.03213, "volume": 10042.0, "quote_volume": 322.5279, "trades": 12, "taker_buy_quote": 322.5279}, {"ts": 1775680860000, "open": 0.03213, "high": 0.03218, "low": 0.03213, "close": 0.03218, "volume": 20435.0, "quote_volume": 656.99851, "trades": 14, "taker_buy_quote": 656.99851}, {"ts": 1775680920000, "open": 0.03216, "high": 0.03216, "low": 0.03215, "close": 0.03215, "volume": 8620.0, "quote_volume": 277.17296, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775680980000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681040000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 197.0, "quote_volume": 6.33946, "trades": 1, "taker_buy_quote": 6.33946}, {"ts": 1775681100000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 20794.0, "quote_volume": 668.73504, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775681160000, "open": 0.03216, "high": 0.03217, "low": 0.03216, "close": 0.03217, "volume": 1503.0, "quote_volume": 48.34219, "trades": 3, "taker_buy_quote": 18.36907}, {"ts": 1775681220000, "open": 0.03217, "high": 0.03218, "low": 0.03217, "close": 0.03218, "volume": 4344.0, "quote_volume": 139.74845, "trades": 4, "taker_buy_quote": 39.44239}, {"ts": 1775681280000, "open": 0.03218, "high": 0.03219, "low": 0.03218, "close": 0.03219, "volume": 31817.0, "quote_volume": 1023.88414, "trades": 6, "taker_buy_quote": 1023.88414}, {"ts": 1775681340000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681400000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 103.0, "quote_volume": 3.31557, "trades": 1, "taker_buy_quote": 3.31557}, {"ts": 1775681460000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681520000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681580000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681640000, "open": 0.03222, "high": 0.03222, "low": 0.03221, "close": 0.03222, "volume": 7373.0, "quote_volume": 237.51811, "trades": 7, "taker_buy_quote": 108.83916}, {"ts": 1775681700000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 620.0, "quote_volume": 19.9702, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681760000, "open": 0.03221, "high": 0.03221, "low": 0.0322, "close": 0.0322, "volume": 1241.0, "quote_volume": 39.9664, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775681820000, "open": 0.03219, "high": 0.0322, "low": 0.03216, "close": 0.03216, "volume": 51411.0, "quote_volume": 1654.06956, "trades": 19, "taker_buy_quote": 94.507}, {"ts": 1775681880000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681940000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 840.0, "quote_volume": 27.006, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775682000000, "open": 0.03215, "high": 0.03216, "low": 0.03209, "close": 0.03215, "volume": 58149.0, "quote_volume": 1868.3602, "trades": 30, "taker_buy_quote": 360.59949}, {"ts": 1775682060000, "open": 0.03215, "high": 0.03215, "low": 0.03214, "close": 0.03215, "volume": 8085.0, "quote_volume": 259.90165, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775682120000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 245.0, "quote_volume": 7.87675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682180000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682240000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 4108.0, "quote_volume": 132.0722, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775682300000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 35475.0, "quote_volume": 1141.23075, "trades": 3, "taker_buy_quote": 1141.23075}, {"ts": 1775682360000, "open": 0.03222, "high": 0.03225, "low": 0.03222, "close": 0.03222, "volume": 14917.0, "quote_volume": 480.67546, "trades": 15, "taker_buy_quote": 379.5691}, {"ts": 1775682420000, "open": 0.03222, "high": 0.03227, "low": 0.03222, "close": 0.03226, "volume": 50836.0, "quote_volume": 1639.34744, "trades": 49, "taker_buy_quote": 1410.63839}, {"ts": 1775682480000, "open": 0.03229, "high": 0.03229, "low": 0.03227, "close": 0.03227, "volume": 869.0, "quote_volume": 28.05501, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775682540000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682600000, "open": 0.03227, "high": 0.03227, "low": 0.03217, "close": 0.03217, "volume": 23101.0, "quote_volume": 744.68207, "trades": 11, "taker_buy_quote": 9.9498}, {"ts": 1775682660000, "open": 0.03222, "high": 0.03225, "low": 0.03222, "close": 0.03225, "volume": 18460.0, "quote_volume": 594.82804, "trades": 9, "taker_buy_quote": 594.82804}, {"ts": 1775682720000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682780000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682840000, "open": 0.03228, "high": 0.03229, "low": 0.03226, "close": 0.03229, "volume": 6655.0, "quote_volume": 214.80977, "trades": 5, "taker_buy_quote": 14.98256}, {"ts": 1775682900000, "open": 0.03227, "high": 0.03227, "low": 0.03226, "close": 0.03226, "volume": 5574.0, "quote_volume": 179.83581, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775682960000, "open": 0.03227, "high": 0.03234, "low": 0.03227, "close": 0.03231, "volume": 26808.0, "quote_volume": 865.58547, "trades": 19, "taker_buy_quote": 845.58558}, {"ts": 1775683020000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683080000, "open": 0.03228, "high": 0.03228, "low": 0.03227, "close": 0.03227, "volume": 4334.0, "quote_volume": 139.86437, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775683140000, "open": 0.03225, "high": 0.03225, "low": 0.03224, "close": 0.03224, "volume": 3112.0, "quote_volume": 100.33708, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775683200000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683260000, "open": 0.03234, "high": 0.03239, "low": 0.03231, "close": 0.03231, "volume": 11291.0, "quote_volume": 365.16929, "trades": 13, "taker_buy_quote": 106.17606}, {"ts": 1775683320000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 618.0, "quote_volume": 19.97994, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683380000, "open": 0.03234, "high": 0.03236, "low": 0.03234, "close": 0.03236, "volume": 44710.0, "quote_volume": 1445.93974, "trades": 9, "taker_buy_quote": 1425.94126}, {"ts": 1775683440000, "open": 0.03236, "high": 0.03238, "low": 0.03236, "close": 0.03238, "volume": 8733.0, "quote_volume": 282.65872, "trades": 9, "taker_buy_quote": 282.65872}, {"ts": 1775683500000, "open": 0.03236, "high": 0.03237, "low": 0.03233, "close": 0.03237, "volume": 26045.0, "quote_volume": 842.58514, "trades": 12, "taker_buy_quote": 35.50932}, {"ts": 1775683560000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683620000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683680000, "open": 0.03243, "high": 0.03243, "low": 0.03241, "close": 0.03241, "volume": 6502.0, "quote_volume": 210.76182, "trades": 2, "taker_buy_quote": 51.888}, {"ts": 1775683740000, "open": 0.03241, "high": 0.03243, "low": 0.03241, "close": 0.03243, "volume": 4531.0, "quote_volume": 146.85603, "trades": 4, "taker_buy_quote": 10.24788}, {"ts": 1775683800000, "open": 0.03243, "high": 0.03243, "low": 0.03239, "close": 0.03239, "volume": 50163.0, "quote_volume": 1626.50114, "trades": 8, "taker_buy_quote": 377.71221}, {"ts": 1775683860000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683920000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 312.0, "quote_volume": 10.0932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683980000, "open": 0.03239, "high": 0.03242, "low": 0.03239, "close": 0.03242, "volume": 15565.0, "quote_volume": 504.41771, "trades": 7, "taker_buy_quote": 118.78243}, {"ts": 1775684040000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684100000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684160000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684220000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684280000, "open": 0.03243, "high": 0.03244, "low": 0.03243, "close": 0.03244, "volume": 4628.0, "quote_volume": 150.08888, "trades": 5, "taker_buy_quote": 150.08888}, {"ts": 1775684340000, "open": 0.03242, "high": 0.03243, "low": 0.03242, "close": 0.03243, "volume": 20067.0, "quote_volume": 650.60706, "trades": 10, "taker_buy_quote": 113.24556}, {"ts": 1775684400000, "open": 0.03243, "high": 0.03243, "low": 0.03242, "close": 0.03242, "volume": 1176.0, "quote_volume": 38.13152, "trades": 3, "taker_buy_quote": 18.1608}, {"ts": 1775684460000, "open": 0.03239, "high": 0.03239, "low": 0.03221, "close": 0.03229, "volume": 36289.0, "quote_volume": 1172.56005, "trades": 23, "taker_buy_quote": 210.72904}, {"ts": 1775684520000, "open": 0.03228, "high": 0.03228, "low": 0.03227, "close": 0.03227, "volume": 13124.0, "quote_volume": 423.51767, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775684580000, "open": 0.03228, "high": 0.03229, "low": 0.03225, "close": 0.03227, "volume": 37444.0, "quote_volume": 1207.99015, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775684640000, "open": 0.03227, "high": 0.03227, "low": 0.03224, "close": 0.03225, "volume": 4450.0, "quote_volume": 143.53342, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775684700000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 330.0, "quote_volume": 10.6425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775684760000, "open": 0.03226, "high": 0.03227, "low": 0.03226, "close": 0.03227, "volume": 30172.0, "quote_volume": 973.40279, "trades": 3, "taker_buy_quote": 973.40279}, {"ts": 1775684820000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684880000, "open": 0.03226, "high": 0.03226, "low": 0.03217, "close": 0.03217, "volume": 1771.0, "quote_volume": 57.05845, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775684940000, "open": 0.03222, "high": 0.03222, "low": 0.0322, "close": 0.0322, "volume": 6674.0, "quote_volume": 214.9152, "trades": 3, "taker_buy_quote": 188.0158}, {"ts": 1775685000000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 6072.0, "quote_volume": 195.5184, "trades": 3, "taker_buy_quote": 175.5222}, {"ts": 1775685060000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685120000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685180000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 18627.0, "quote_volume": 599.97567, "trades": 2, "taker_buy_quote": 599.97567}, {"ts": 1775685240000, "open": 0.0322, "high": 0.03222, "low": 0.03216, "close": 0.03222, "volume": 16336.0, "quote_volume": 525.70673, "trades": 7, "taker_buy_quote": 193.78318}, {"ts": 1775685300000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685360000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685420000, "open": 0.0322, "high": 0.03222, "low": 0.0322, "close": 0.03222, "volume": 6587.0, "quote_volume": 212.22632, "trades": 10, "taker_buy_quote": 201.24612}, {"ts": 1775685480000, "open": 0.03222, "high": 0.03223, "low": 0.03222, "close": 0.03223, "volume": 45717.0, "quote_volume": 1473.01479, "trades": 9, "taker_buy_quote": 1473.01479}, {"ts": 1775685540000, "open": 0.03222, "high": 0.03225, "low": 0.03222, "close": 0.03225, "volume": 41996.0, "quote_volume": 1353.9224, "trades": 12, "taker_buy_quote": 1346.25404}, {"ts": 1775685600000, "open": 0.03226, "high": 0.03226, "low": 0.03213, "close": 0.03213, "volume": 27444.0, "quote_volume": 883.73031, "trades": 9, "taker_buy_quote": 349.853}, {"ts": 1775685660000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685720000, "open": 0.03218, "high": 0.03218, "low": 0.03212, "close": 0.03215, "volume": 118327.0, "quote_volume": 3803.36778, "trades": 15, "taker_buy_quote": 2569.92368}, {"ts": 1775685780000, "open": 0.03213, "high": 0.03214, "low": 0.03213, "close": 0.03213, "volume": 141675.0, "quote_volume": 4552.58622, "trades": 15, "taker_buy_quote": 4532.59514}, {"ts": 1775685840000, "open": 0.03213, "high": 0.03215, "low": 0.03213, "close": 0.03213, "volume": 48030.0, "quote_volume": 1543.27029, "trades": 71, "taker_buy_quote": 1543.27029}, {"ts": 1775685900000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685960000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686020000, "open": 0.03212, "high": 0.03218, "low": 0.03209, "close": 0.03215, "volume": 169735.0, "quote_volume": 5455.14994, "trades": 83, "taker_buy_quote": 4447.45951}, {"ts": 1775686080000, "open": 0.03215, "high": 0.03217, "low": 0.03214, "close": 0.03215, "volume": 39647.0, "quote_volume": 1274.68515, "trades": 56, "taker_buy_quote": 1274.68515}, {"ts": 1775686140000, "open": 0.03215, "high": 0.03222, "low": 0.03215, "close": 0.03215, "volume": 9386.0, "quote_volume": 301.91888, "trades": 12, "taker_buy_quote": 301.91888}, {"ts": 1775686200000, "open": 0.03219, "high": 0.03219, "low": 0.03214, "close": 0.03215, "volume": 14123.0, "quote_volume": 454.07196, "trades": 25, "taker_buy_quote": 439.9406}, {"ts": 1775686260000, "open": 0.03214, "high": 0.0322, "low": 0.03207, "close": 0.0321, "volume": 100364.0, "quote_volume": 3226.46855, "trades": 18, "taker_buy_quote": 1426.26792}, {"ts": 1775686320000, "open": 0.03207, "high": 0.03208, "low": 0.03207, "close": 0.03208, "volume": 28244.0, "quote_volume": 906.06129, "trades": 8, "taker_buy_quote": 19.97961}, {"ts": 1775686380000, "open": 0.03205, "high": 0.03205, "low": 0.03194, "close": 0.03194, "volume": 38759.0, "quote_volume": 1239.55785, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775686440000, "open": 0.03188, "high": 0.03194, "low": 0.03185, "close": 0.03187, "volume": 22612.0, "quote_volume": 721.7248, "trades": 7, "taker_buy_quote": 31.03481}, {"ts": 1775686500000, "open": 0.03189, "high": 0.03189, "low": 0.03189, "close": 0.03189, "volume": 549.0, "quote_volume": 17.50761, "trades": 1, "taker_buy_quote": 17.50761}, {"ts": 1775686560000, "open": 0.03189, "high": 0.03198, "low": 0.03187, "close": 0.03187, "volume": 28688.0, "quote_volume": 917.08104, "trades": 20, "taker_buy_quote": 830.82668}, {"ts": 1775686620000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686680000, "open": 0.03185, "high": 0.03185, "low": 0.03184, "close": 0.03184, "volume": 7835.0, "quote_volume": 249.49987, "trades": 4, "taker_buy_quote": 106.60195}, {"ts": 1775686740000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 3138.0, "quote_volume": 99.91392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686800000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686860000, "open": 0.0318, "high": 0.0318, "low": 0.0316, "close": 0.03175, "volume": 70139.0, "quote_volume": 2222.58167, "trades": 43, "taker_buy_quote": 1098.10778}, {"ts": 1775686920000, "open": 0.0317, "high": 0.03181, "low": 0.0317, "close": 0.03176, "volume": 10064.0, "quote_volume": 319.70268, "trades": 10, "taker_buy_quote": 319.70268}, {"ts": 1775686980000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687040000, "open": 0.03174, "high": 0.03174, "low": 0.03174, "close": 0.03174, "volume": 241.0, "quote_volume": 7.64934, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775687100000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 6082.0, "quote_volume": 193.16432, "trades": 2, "taker_buy_quote": 193.16432}, {"ts": 1775687160000, "open": 0.03179, "high": 0.03193, "low": 0.03179, "close": 0.03193, "volume": 33130.0, "quote_volume": 1054.70019, "trades": 10, "taker_buy_quote": 1054.70019}, {"ts": 1775687220000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 503.0, "quote_volume": 16.03564, "trades": 1, "taker_buy_quote": 16.03564}, {"ts": 1775687280000, "open": 0.03183, "high": 0.03183, "low": 0.03177, "close": 0.03177, "volume": 23281.0, "quote_volume": 740.96537, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775687340000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687400000, "open": 0.03177, "high": 0.03177, "low": 0.03169, "close": 0.03174, "volume": 117317.0, "quote_volume": 3721.20278, "trades": 37, "taker_buy_quote": 1613.52651}, {"ts": 1775687460000, "open": 0.03173, "high": 0.0318, "low": 0.03168, "close": 0.0318, "volume": 85164.0, "quote_volume": 2702.96406, "trades": 28, "taker_buy_quote": 1744.3373}, {"ts": 1775687520000, "open": 0.03179, "high": 0.0319, "low": 0.03179, "close": 0.0319, "volume": 16002.0, "quote_volume": 509.12607, "trades": 10, "taker_buy_quote": 476.16149}, {"ts": 1775687580000, "open": 0.0319, "high": 0.03192, "low": 0.03188, "close": 0.03192, "volume": 24333.0, "quote_volume": 776.02044, "trades": 4, "taker_buy_quote": 142.74624}, {"ts": 1775687640000, "open": 0.03194, "high": 0.03199, "low": 0.03193, "close": 0.03199, "volume": 24060.0, "quote_volume": 769.34198, "trades": 12, "taker_buy_quote": 769.34198}, {"ts": 1775687700000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 5445.0, "quote_volume": 174.29445, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775687760000, "open": 0.03204, "high": 0.03206, "low": 0.03204, "close": 0.03205, "volume": 8260.0, "quote_volume": 264.74968, "trades": 7, "taker_buy_quote": 64.69358}, {"ts": 1775687820000, "open": 0.03205, "high": 0.03205, "low": 0.03198, "close": 0.03198, "volume": 11046.0, "quote_volume": 354.0071, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775687880000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687940000, "open": 0.03205, "high": 0.03205, "low": 0.03203, "close": 0.03203, "volume": 27183.0, "quote_volume": 870.9924, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775688000000, "open": 0.03207, "high": 0.03207, "low": 0.03205, "close": 0.03205, "volume": 21803.0, "quote_volume": 699.00418, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775688060000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688120000, "open": 0.03211, "high": 0.03212, "low": 0.03203, "close": 0.03209, "volume": 60917.0, "quote_volume": 1952.97361, "trades": 18, "taker_buy_quote": 138.94143}, {"ts": 1775688180000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 6068.0, "quote_volume": 194.72212, "trades": 2, "taker_buy_quote": 99.89617}, {"ts": 1775688240000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688300000, "open": 0.03207, "high": 0.03207, "low": 0.03204, "close": 0.03205, "volume": 1616.0, "quote_volume": 51.79446, "trades": 4, "taker_buy_quote": 45.70686}, {"ts": 1775688360000, "open": 0.03206, "high": 0.03207, "low": 0.03206, "close": 0.03207, "volume": 6698.0, "quote_volume": 214.79863, "trades": 3, "taker_buy_quote": 214.79863}, {"ts": 1775688420000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688480000, "open": 0.03206, "high": 0.03206, "low": 0.03203, "close": 0.03203, "volume": 19614.0, "quote_volume": 628.5388, "trades": 6, "taker_buy_quote": 19.97338}, {"ts": 1775688540000, "open": 0.03197, "high": 0.03206, "low": 0.03197, "close": 0.03204, "volume": 30906.0, "quote_volume": 989.97948, "trades": 42, "taker_buy_quote": 989.97948}, {"ts": 1775688600000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 172.0, "quote_volume": 5.50916, "trades": 1, "taker_buy_quote": 5.50916}, {"ts": 1775688660000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688720000, "open": 0.03202, "high": 0.03202, "low": 0.03197, "close": 0.03197, "volume": 9082.0, "quote_volume": 290.58228, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775688780000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688840000, "open": 0.03198, "high": 0.03209, "low": 0.03198, "close": 0.03203, "volume": 61990.0, "quote_volume": 1985.37525, "trades": 54, "taker_buy_quote": 619.11768}, {"ts": 1775688900000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688960000, "open": 0.03202, "high": 0.03202, "low": 0.03194, "close": 0.03194, "volume": 26045.0, "quote_volume": 832.70584, "trades": 13, "taker_buy_quote": 203.34314}, {"ts": 1775689020000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689080000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689140000, "open": 0.03192, "high": 0.03196, "low": 0.03188, "close": 0.03191, "volume": 17507.0, "quote_volume": 558.56252, "trades": 17, "taker_buy_quote": 173.9801}, {"ts": 1775689200000, "open": 0.03192, "high": 0.03192, "low": 0.03179, "close": 0.03186, "volume": 85669.0, "quote_volume": 2727.23606, "trades": 31, "taker_buy_quote": 791.51019}, {"ts": 1775689260000, "open": 0.03178, "high": 0.03179, "low": 0.03171, "close": 0.03174, "volume": 45726.0, "quote_volume": 1451.33455, "trades": 15, "taker_buy_quote": 238.92822}, {"ts": 1775689320000, "open": 0.03172, "high": 0.03177, "low": 0.03172, "close": 0.03177, "volume": 15841.0, "quote_volume": 502.93256, "trades": 13, "taker_buy_quote": 490.08596}, {"ts": 1775689380000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 227.0, "quote_volume": 7.20271, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775689440000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689500000, "open": 0.03174, "high": 0.03193, "low": 0.03174, "close": 0.03193, "volume": 47398.0, "quote_volume": 1510.27932, "trades": 24, "taker_buy_quote": 1510.27932}, {"ts": 1775689560000, "open": 0.03188, "high": 0.03188, "low": 0.03178, "close": 0.03179, "volume": 23872.0, "quote_volume": 760.53939, "trades": 11, "taker_buy_quote": 59.95593}, {"ts": 1775689620000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689680000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 629.0, "quote_volume": 19.98333, "trades": 1, "taker_buy_quote": 19.98333}, {"ts": 1775689740000, "open": 0.03178, "high": 0.03181, "low": 0.03178, "close": 0.03178, "volume": 3223.0, "quote_volume": 102.49048, "trades": 5, "taker_buy_quote": 102.49048}, {"ts": 1775689800000, "open": 0.03178, "high": 0.03189, "low": 0.03178, "close": 0.03188, "volume": 17395.0, "quote_volume": 553.78989, "trades": 10, "taker_buy_quote": 400.60649}, {"ts": 1775689860000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689920000, "open": 0.03187, "high": 0.0319, "low": 0.03187, "close": 0.0319, "volume": 2916.0, "quote_volume": 92.97651, "trades": 4, "taker_buy_quote": 92.97651}, {"ts": 1775689980000, "open": 0.03187, "high": 0.03188, "low": 0.03187, "close": 0.03188, "volume": 16437.0, "quote_volume": 524.00529, "trades": 2, "taker_buy_quote": 19.98249}, {"ts": 1775690040000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 627.0, "quote_volume": 19.97622, "trades": 1, "taker_buy_quote": 19.97622}, {"ts": 1775690100000, "open": 0.03189, "high": 0.0319, "low": 0.03189, "close": 0.0319, "volume": 7592.0, "quote_volume": 242.17853, "trades": 3, "taker_buy_quote": 242.17853}, {"ts": 1775690160000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 2398.0, "quote_volume": 76.44824, "trades": 3, "taker_buy_quote": 19.98876}, {"ts": 1775690220000, "open": 0.03189, "high": 0.03198, "low": 0.03189, "close": 0.03198, "volume": 11714.0, "quote_volume": 373.85383, "trades": 11, "taker_buy_quote": 373.85383}, {"ts": 1775690280000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 9227.0, "quote_volume": 294.71038, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775690340000, "open": 0.03187, "high": 0.03192, "low": 0.03185, "close": 0.03185, "volume": 11453.0, "quote_volume": 365.32497, "trades": 6, "taker_buy_quote": 31.02335}, {"ts": 1775690400000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690460000, "open": 0.03183, "high": 0.03183, "low": 0.0318, "close": 0.0318, "volume": 17221.0, "quote_volume": 548.02566, "trades": 5, "taker_buy_quote": 125.8962}, {"ts": 1775690520000, "open": 0.03179, "high": 0.03179, "low": 0.03178, "close": 0.03179, "volume": 715.0, "quote_volume": 22.72761, "trades": 3, "taker_buy_quote": 15.60889}, {"ts": 1775690580000, "open": 0.03177, "high": 0.03177, "low": 0.03175, "close": 0.03177, "volume": 9499.0, "quote_volume": 301.71404, "trades": 13, "taker_buy_quote": 219.74744}, {"ts": 1775690640000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 8735.0, "quote_volume": 277.4236, "trades": 15, "taker_buy_quote": 277.4236}, {"ts": 1775690700000, "open": 0.03177, "high": 0.03177, "low": 0.03173, "close": 0.03173, "volume": 14096.0, "quote_volume": 447.4251, "trades": 5, "taker_buy_quote": 135.06804}, {"ts": 1775690760000, "open": 0.03173, "high": 0.03173, "low": 0.0317, "close": 0.0317, "volume": 14894.0, "quote_volume": 472.27453, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775690820000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 5271.0, "quote_volume": 166.98528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775690880000, "open": 0.03167, "high": 0.03168, "low": 0.03166, "close": 0.03168, "volume": 35229.0, "quote_volume": 1115.93983, "trades": 11, "taker_buy_quote": 871.98582}, {"ts": 1775690940000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 631.0, "quote_volume": 19.99008, "trades": 1, "taker_buy_quote": 19.99008}, {"ts": 1775691000000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691060000, "open": 0.03167, "high": 0.03169, "low": 0.03166, "close": 0.03169, "volume": 40650.0, "quote_volume": 1287.40443, "trades": 8, "taker_buy_quote": 79.95401}, {"ts": 1775691120000, "open": 0.03169, "high": 0.0317, "low": 0.03166, "close": 0.03166, "volume": 13816.0, "quote_volume": 437.7267, "trades": 6, "taker_buy_quote": 39.97385}, {"ts": 1775691180000, "open": 0.03167, "high": 0.03168, "low": 0.03167, "close": 0.03168, "volume": 86634.0, "quote_volume": 2744.55881, "trades": 8, "taker_buy_quote": 2744.55881}, {"ts": 1775691240000, "open": 0.03171, "high": 0.03177, "low": 0.03171, "close": 0.03176, "volume": 22478.0, "quote_volume": 713.52942, "trades": 15, "taker_buy_quote": 386.58852}, {"ts": 1775691300000, "open": 0.03173, "high": 0.03173, "low": 0.03167, "close": 0.03167, "volume": 17300.0, "quote_volume": 548.38002, "trades": 6, "taker_buy_quote": 59.93854}, {"ts": 1775691360000, "open": 0.0317, "high": 0.03176, "low": 0.0317, "close": 0.03172, "volume": 22030.0, "quote_volume": 698.77984, "trades": 10, "taker_buy_quote": 513.56676}, {"ts": 1775691420000, "open": 0.03168, "high": 0.0317, "low": 0.03168, "close": 0.0317, "volume": 16555.0, "quote_volume": 524.78088, "trades": 3, "taker_buy_quote": 126.97758}, {"ts": 1775691480000, "open": 0.0317, "high": 0.03178, "low": 0.0317, "close": 0.03177, "volume": 11132.0, "quote_volume": 353.24049, "trades": 13, "taker_buy_quote": 353.24049}, {"ts": 1775691540000, "open": 0.03173, "high": 0.03174, "low": 0.03165, "close": 0.03166, "volume": 18170.0, "quote_volume": 576.35053, "trades": 9, "taker_buy_quote": 39.96736}, {"ts": 1775691600000, "open": 0.03166, "high": 0.03169, "low": 0.03166, "close": 0.03169, "volume": 12297.0, "quote_volume": 389.66669, "trades": 4, "taker_buy_quote": 389.66669}, {"ts": 1775691660000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691720000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 5839.0, "quote_volume": 185.03791, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775691780000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 203.0, "quote_volume": 6.43307, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775691840000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691900000, "open": 0.0317, "high": 0.03178, "low": 0.0317, "close": 0.03177, "volume": 51678.0, "quote_volume": 1641.62624, "trades": 14, "taker_buy_quote": 319.71346}, {"ts": 1775691960000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 5839.0, "quote_volume": 185.56342, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775692020000, "open": 0.03178, "high": 0.03184, "low": 0.0317, "close": 0.03182, "volume": 98320.0, "quote_volume": 3123.19787, "trades": 22, "taker_buy_quote": 1374.25106}, {"ts": 1775692080000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692140000, "open": 0.03181, "high": 0.03184, "low": 0.03181, "close": 0.03182, "volume": 6919.0, "quote_volume": 220.20441, "trades": 6, "taker_buy_quote": 220.20441}, {"ts": 1775692200000, "open": 0.03182, "high": 0.03191, "low": 0.03182, "close": 0.0319, "volume": 33453.0, "quote_volume": 1066.01059, "trades": 12, "taker_buy_quote": 1066.01059}, {"ts": 1775692260000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692320000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692380000, "open": 0.03188, "high": 0.03188, "low": 0.0318, "close": 0.0318, "volume": 45430.0, "quote_volume": 1447.47661, "trades": 17, "taker_buy_quote": 159.7632}, {"ts": 1775692440000, "open": 0.03181, "high": 0.03181, "low": 0.0318, "close": 0.0318, "volume": 7446.0, "quote_volume": 236.85529, "trades": 14, "taker_buy_quote": 236.85529}, {"ts": 1775692500000, "open": 0.0318, "high": 0.03184, "low": 0.0318, "close": 0.03182, "volume": 8782.0, "quote_volume": 279.56396, "trades": 6, "taker_buy_quote": 93.6502}, {"ts": 1775692560000, "open": 0.03184, "high": 0.0319, "low": 0.03181, "close": 0.03181, "volume": 32598.0, "quote_volume": 1037.71376, "trades": 16, "taker_buy_quote": 126.98342}, {"ts": 1775692620000, "open": 0.0318, "high": 0.0318, "low": 0.03152, "close": 0.03154, "volume": 60811.0, "quote_volume": 1923.0219, "trades": 34, "taker_buy_quote": 816.45994}, {"ts": 1775692680000, "open": 0.03157, "high": 0.03157, "low": 0.03144, "close": 0.03146, "volume": 171924.0, "quote_volume": 5414.61221, "trades": 53, "taker_buy_quote": 3000.4788}, {"ts": 1775692740000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 5839.0, "quote_volume": 183.63655, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775692800000, "open": 0.03144, "high": 0.03144, "low": 0.03129, "close": 0.03129, "volume": 125832.0, "quote_volume": 3944.11589, "trades": 31, "taker_buy_quote": 3166.28878}, {"ts": 1775692860000, "open": 0.0313, "high": 0.03134, "low": 0.0313, "close": 0.0313, "volume": 78794.0, "quote_volume": 2466.26276, "trades": 8, "taker_buy_quote": 2424.47726}, {"ts": 1775692920000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 38780.0, "quote_volume": 1215.3652, "trades": 6, "taker_buy_quote": 1215.3652}, {"ts": 1775692980000, "open": 0.03131, "high": 0.0314, "low": 0.03114, "close": 0.0312, "volume": 407986.0, "quote_volume": 12745.705, "trades": 236, "taker_buy_quote": 5162.11935}, {"ts": 1775693040000, "open": 0.0312, "high": 0.0314, "low": 0.03115, "close": 0.03131, "volume": 137802.0, "quote_volume": 4307.7454, "trades": 69, "taker_buy_quote": 3034.49654}, {"ts": 1775693100000, "open": 0.03134, "high": 0.03165, "low": 0.03134, "close": 0.0316, "volume": 51320.0, "quote_volume": 1620.921, "trades": 20, "taker_buy_quote": 390.07683}, {"ts": 1775693160000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 316.0, "quote_volume": 9.9856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775693220000, "open": 0.03159, "high": 0.03159, "low": 0.03153, "close": 0.03158, "volume": 56379.0, "quote_volume": 1779.6732, "trades": 19, "taker_buy_quote": 818.94704}, {"ts": 1775693280000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 5839.0, "quote_volume": 184.5124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775693340000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 632.0, "quote_volume": 19.97752, "trades": 2, "taker_buy_quote": 19.97752}, {"ts": 1775693400000, "open": 0.03161, "high": 0.03161, "low": 0.0316, "close": 0.0316, "volume": 10526.0, "quote_volume": 332.63678, "trades": 4, "taker_buy_quote": 19.97752}, {"ts": 1775693460000, "open": 0.03157, "high": 0.03167, "low": 0.03153, "close": 0.03167, "volume": 66449.0, "quote_volume": 2098.02485, "trades": 35, "taker_buy_quote": 2081.4716}, {"ts": 1775693520000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693580000, "open": 0.03156, "high": 0.03164, "low": 0.03152, "close": 0.03164, "volume": 36447.0, "quote_volume": 1149.69475, "trades": 12, "taker_buy_quote": 561.70211}, {"ts": 1775693640000, "open": 0.0316, "high": 0.0316, "low": 0.0315, "close": 0.0315, "volume": 32814.0, "quote_volume": 1034.32224, "trades": 12, "taker_buy_quote": 524.664}, {"ts": 1775693700000, "open": 0.0315, "high": 0.0315, "low": 0.03144, "close": 0.03145, "volume": 38176.0, "quote_volume": 1201.53265, "trades": 21, "taker_buy_quote": 243.67481}, {"ts": 1775693760000, "open": 0.03145, "high": 0.03157, "low": 0.03145, "close": 0.03151, "volume": 2539.0, "quote_volume": 79.91599, "trades": 5, "taker_buy_quote": 79.91599}, {"ts": 1775693820000, "open": 0.03153, "high": 0.03153, "low": 0.03143, "close": 0.03148, "volume": 43458.0, "quote_volume": 1367.96651, "trades": 16, "taker_buy_quote": 39.96055}, {"ts": 1775693880000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 5839.0, "quote_volume": 183.63655, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775693940000, "open": 0.03138, "high": 0.03141, "low": 0.03138, "close": 0.03139, "volume": 18661.0, "quote_volume": 585.9139, "trades": 16, "taker_buy_quote": 476.01942}, {"ts": 1775694000000, "open": 0.03139, "high": 0.0314, "low": 0.03132, "close": 0.03137, "volume": 60807.0, "quote_volume": 1907.48888, "trades": 13, "taker_buy_quote": 827.42167}, {"ts": 1775694060000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694120000, "open": 0.03135, "high": 0.03144, "low": 0.03135, "close": 0.03144, "volume": 14648.0, "quote_volume": 459.61772, "trades": 9, "taker_buy_quote": 459.61772}, {"ts": 1775694180000, "open": 0.03139, "high": 0.03139, "low": 0.0313, "close": 0.03138, "volume": 33384.0, "quote_volume": 1046.03938, "trades": 19, "taker_buy_quote": 77.57722}, {"ts": 1775694240000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694300000, "open": 0.0314, "high": 0.03142, "low": 0.0314, "close": 0.0314, "volume": 11747.0, "quote_volume": 368.96698, "trades": 3, "taker_buy_quote": 194.3032}, {"ts": 1775694360000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694420000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694480000, "open": 0.0314, "high": 0.0314, "low": 0.03138, "close": 0.03138, "volume": 37611.0, "quote_volume": 1180.47585, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775694540000, "open": 0.03133, "high": 0.03146, "low": 0.03133, "close": 0.03144, "volume": 253433.0, "quote_volume": 7967.21088, "trades": 31, "taker_buy_quote": 620.88029}, {"ts": 1775694600000, "open": 0.03137, "high": 0.03137, "low": 0.03134, "close": 0.03135, "volume": 7570.0, "quote_volume": 237.30641, "trades": 13, "taker_buy_quote": 182.64417}, {"ts": 1775694660000, "open": 0.03135, "high": 0.03136, "low": 0.03135, "close": 0.03135, "volume": 25042.0, "quote_volume": 785.13783, "trades": 31, "taker_buy_quote": 602.02679}, {"ts": 1775694720000, "open": 0.03133, "high": 0.03133, "low": 0.0313, "close": 0.0313, "volume": 12444.0, "quote_volume": 389.83224, "trades": 4, "taker_buy_quote": 39.9388}, {"ts": 1775694780000, "open": 0.03123, "high": 0.03131, "low": 0.03123, "close": 0.03125, "volume": 45171.0, "quote_volume": 1412.90806, "trades": 29, "taker_buy_quote": 667.49368}, {"ts": 1775694840000, "open": 0.03127, "high": 0.03133, "low": 0.03126, "close": 0.03132, "volume": 55557.0, "quote_volume": 1738.24494, "trades": 18, "taker_buy_quote": 996.78458}, {"ts": 1775694900000, "open": 0.03128, "high": 0.03132, "low": 0.03127, "close": 0.03132, "volume": 20391.0, "quote_volume": 637.96041, "trades": 15, "taker_buy_quote": 304.54025}, {"ts": 1775694960000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 2777.0, "quote_volume": 86.94787, "trades": 2, "taker_buy_quote": 86.94787}, {"ts": 1775695020000, "open": 0.03134, "high": 0.0314, "low": 0.03132, "close": 0.03136, "volume": 20225.0, "quote_volume": 634.09268, "trades": 15, "taker_buy_quote": 461.11636}, {"ts": 1775695080000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695140000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695200000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695260000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695320000, "open": 0.03142, "high": 0.03145, "low": 0.03142, "close": 0.03145, "volume": 6872.0, "quote_volume": 216.04923, "trades": 3, "taker_buy_quote": 195.68907}, {"ts": 1775695380000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695440000, "open": 0.03144, "high": 0.03151, "low": 0.03144, "close": 0.03151, "volume": 12686.0, "quote_volume": 399.67062, "trades": 3, "taker_buy_quote": 370.36854}, {"ts": 1775695500000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 231.0, "quote_volume": 7.28112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775695560000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 519.0, "quote_volume": 16.37964, "trades": 1, "taker_buy_quote": 16.37964}, {"ts": 1775695620000, "open": 0.03156, "high": 0.03158, "low": 0.03156, "close": 0.03158, "volume": 9029.0, "quote_volume": 285.10424, "trades": 9, "taker_buy_quote": 67.87126}, {"ts": 1775695680000, "open": 0.03165, "high": 0.03166, "low": 0.03165, "close": 0.03166, "volume": 11182.0, "quote_volume": 353.9546, "trades": 2, "taker_buy_quote": 353.9546}, {"ts": 1775695740000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695800000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 712.0, "quote_volume": 22.55616, "trades": 1, "taker_buy_quote": 22.55616}, {"ts": 1775695860000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695920000, "open": 0.03168, "high": 0.03169, "low": 0.03167, "close": 0.03167, "volume": 46586.0, "quote_volume": 1476.28168, "trades": 17, "taker_buy_quote": 1392.55318}, {"ts": 1775695980000, "open": 0.03167, "high": 0.03167, "low": 0.03163, "close": 0.03166, "volume": 8336.0, "quote_volume": 263.97093, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775696040000, "open": 0.03166, "high": 0.03168, "low": 0.03165, "close": 0.03165, "volume": 9022.0, "quote_volume": 285.70133, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775696100000, "open": 0.03169, "high": 0.0317, "low": 0.03167, "close": 0.03167, "volume": 28683.0, "quote_volume": 908.67526, "trades": 44, "taker_buy_quote": 153.67607}, {"ts": 1775696160000, "open": 0.03168, "high": 0.03176, "low": 0.03168, "close": 0.03172, "volume": 31553.0, "quote_volume": 1001.04113, "trades": 35, "taker_buy_quote": 669.74156}, {"ts": 1775696220000, "open": 0.03176, "high": 0.03181, "low": 0.03176, "close": 0.03181, "volume": 55195.0, "quote_volume": 1754.66231, "trades": 13, "taker_buy_quote": 1754.66231}, {"ts": 1775696280000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696340000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 4497.0, "quote_volume": 142.95963, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775696400000, "open": 0.03181, "high": 0.03185, "low": 0.03179, "close": 0.03179, "volume": 36230.0, "quote_volume": 1152.72743, "trades": 12, "taker_buy_quote": 977.11751}, {"ts": 1775696460000, "open": 0.03181, "high": 0.03187, "low": 0.0318, "close": 0.0318, "volume": 20130.0, "quote_volume": 640.66531, "trades": 9, "taker_buy_quote": 590.88319}, {"ts": 1775696520000, "open": 0.0318, "high": 0.03192, "low": 0.0318, "close": 0.03188, "volume": 20422.0, "quote_volume": 650.92801, "trades": 11, "taker_buy_quote": 643.91441}, {"ts": 1775696580000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 28302.0, "quote_volume": 902.26776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775696640000, "open": 0.03188, "high": 0.03193, "low": 0.03187, "close": 0.03189, "volume": 55477.0, "quote_volume": 1769.76311, "trades": 52, "taker_buy_quote": 761.58046}, {"ts": 1775696700000, "open": 0.0319, "high": 0.03192, "low": 0.03189, "close": 0.03189, "volume": 10222.0, "quote_volume": 326.13187, "trades": 9, "taker_buy_quote": 206.23976}, {"ts": 1775696760000, "open": 0.03188, "high": 0.03189, "low": 0.03175, "close": 0.03175, "volume": 290543.0, "quote_volume": 9249.28894, "trades": 40, "taker_buy_quote": 499.3838}, {"ts": 1775696820000, "open": 0.03181, "high": 0.03182, "low": 0.03172, "close": 0.03172, "volume": 22998.0, "quote_volume": 730.99856, "trades": 14, "taker_buy_quote": 515.26061}, {"ts": 1775696880000, "open": 0.03174, "high": 0.03174, "low": 0.03162, "close": 0.03162, "volume": 23494.0, "quote_volume": 743.26106, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775696940000, "open": 0.03165, "high": 0.0318, "low": 0.03165, "close": 0.0318, "volume": 80712.0, "quote_volume": 2558.69593, "trades": 12, "taker_buy_quote": 1653.95214}, {"ts": 1775697000000, "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697060000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 11096.0, "quote_volume": 352.51992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775697120000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697180000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 630.0, "quote_volume": 19.9836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775697240000, "open": 0.0317, "high": 0.0317, "low": 0.03162, "close": 0.03162, "volume": 37698.0, "quote_volume": 1193.94688, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775697300000, "open": 0.03163, "high": 0.03163, "low": 0.03153, "close": 0.0316, "volume": 27872.0, "quote_volume": 880.88886, "trades": 14, "taker_buy_quote": 444.62291}, {"ts": 1775697360000, "open": 0.0316, "high": 0.0316, "low": 0.03151, "close": 0.03151, "volume": 3481.0, "quote_volume": 109.91383, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775697420000, "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 634.0, "quote_volume": 19.971, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775697480000, "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 934.0, "quote_volume": 29.421, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775697540000, "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697600000, "open": 0.0315, "high": 0.03151, "low": 0.03145, "close": 0.03151, "volume": 9121.0, "quote_volume": 287.16392, "trades": 7, "taker_buy_quote": 140.75517}, {"ts": 1775697660000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697720000, "open": 0.03149, "high": 0.03149, "low": 0.03147, "close": 0.03147, "volume": 1905.0, "quote_volume": 59.96305, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775697780000, "open": 0.03141, "high": 0.03146, "low": 0.03138, "close": 0.03141, "volume": 50822.0, "quote_volume": 1596.76119, "trades": 14, "taker_buy_quote": 705.47372}, {"ts": 1775697840000, "open": 0.03143, "high": 0.03143, "low": 0.03142, "close": 0.03142, "volume": 35222.0, "quote_volume": 1106.95253, "trades": 5, "taker_buy_quote": 1086.96305}, {"ts": 1775697900000, "open": 0.03152, "high": 0.0316, "low": 0.03152, "close": 0.0316, "volume": 11007.0, "quote_volume": 347.11685, "trades": 11, "taker_buy_quote": 347.11685}, {"ts": 1775697960000, "open": 0.03159, "high": 0.03167, "low": 0.03157, "close": 0.03157, "volume": 20375.0, "quote_volume": 643.86249, "trades": 15, "taker_buy_quote": 356.30046}, {"ts": 1775698020000, "open": 0.0316, "high": 0.03162, "low": 0.03159, "close": 0.03162, "volume": 5932.0, "quote_volume": 187.45642, "trades": 5, "taker_buy_quote": 170.956}, {"ts": 1775698080000, "open": 0.03162, "high": 0.03163, "low": 0.03148, "close": 0.03149, "volume": 48483.0, "quote_volume": 1529.24762, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775698140000, "open": 0.03151, "high": 0.03159, "low": 0.03151, "close": 0.03159, "volume": 37663.0, "quote_volume": 1188.2076, "trades": 12, "taker_buy_quote": 1160.83779}, {"ts": 1775698200000, "open": 0.03157, "high": 0.03164, "low": 0.03156, "close": 0.03164, "volume": 5197.0, "quote_volume": 164.13046, "trades": 7, "taker_buy_quote": 56.73564}, {"ts": 1775698260000, "open": 0.03161, "high": 0.03164, "low": 0.03157, "close": 0.03164, "volume": 44542.0, "quote_volume": 1407.9769, "trades": 10, "taker_buy_quote": 966.6234}, {"ts": 1775698320000, "open": 0.03165, "high": 0.03172, "low": 0.03165, "close": 0.03171, "volume": 34909.0, "quote_volume": 1105.62671, "trades": 12, "taker_buy_quote": 731.16118}, {"ts": 1775698380000, "open": 0.03167, "high": 0.03171, "low": 0.03164, "close": 0.03164, "volume": 43837.0, "quote_volume": 1387.36115, "trades": 23, "taker_buy_quote": 25.344}, {"ts": 1775698440000, "open": 0.03164, "high": 0.03164, "low": 0.03154, "close": 0.03155, "volume": 16883.0, "quote_volume": 533.21445, "trades": 12, "taker_buy_quote": 184.22045}, {"ts": 1775698500000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698560000, "open": 0.03152, "high": 0.03152, "low": 0.03143, "close": 0.03149, "volume": 11675.0, "quote_volume": 367.45766, "trades": 14, "taker_buy_quote": 186.17652}, {"ts": 1775698620000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 635.0, "quote_volume": 19.9898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775698680000, "open": 0.03147, "high": 0.03147, "low": 0.03144, "close": 0.03144, "volume": 27596.0, "quote_volume": 867.68493, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775698740000, "open": 0.03147, "high": 0.03148, "low": 0.03147, "close": 0.03148, "volume": 3575.0, "quote_volume": 112.50725, "trades": 2, "taker_buy_quote": 106.21125}, {"ts": 1775698800000, "open": 0.03148, "high": 0.03148, "low": 0.03141, "close": 0.03142, "volume": 1103.0, "quote_volume": 34.68936, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775698860000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698920000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698980000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699040000, "open": 0.03146, "high": 0.03151, "low": 0.03142, "close": 0.03149, "volume": 92922.0, "quote_volume": 2924.94389, "trades": 26, "taker_buy_quote": 1918.83354}, {"ts": 1775699100000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 188.0, "quote_volume": 5.92388, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775699160000, "open": 0.03151, "high": 0.03151, "low": 0.03147, "close": 0.03147, "volume": 11672.0, "quote_volume": 367.3864, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775699220000, "open": 0.03149, "high": 0.03152, "low": 0.03149, "close": 0.03152, "volume": 30555.0, "quote_volume": 962.77911, "trades": 6, "taker_buy_quote": 922.78681}, {"ts": 1775699280000, "open": 0.0315, "high": 0.03155, "low": 0.0315, "close": 0.03155, "volume": 8163.0, "quote_volume": 257.40565, "trades": 9, "taker_buy_quote": 110.9824}, {"ts": 1775699340000, "open": 0.03168, "high": 0.03171, "low": 0.03165, "close": 0.03168, "volume": 18222.0, "quote_volume": 577.17021, "trades": 8, "taker_buy_quote": 107.02125}, {"ts": 1775699400000, "open": 0.03167, "high": 0.03177, "low": 0.03164, "close": 0.03176, "volume": 42219.0, "quote_volume": 1338.78991, "trades": 18, "taker_buy_quote": 1042.06767}, {"ts": 1775699460000, "open": 0.03175, "high": 0.03175, "low": 0.03163, "close": 0.03167, "volume": 37163.0, "quote_volume": 1178.17855, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775699520000, "open": 0.03167, "high": 0.03171, "low": 0.03167, "close": 0.03171, "volume": 34792.0, "quote_volume": 1102.11432, "trades": 7, "taker_buy_quote": 1102.11432}, {"ts": 1775699580000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699640000, "open": 0.03176, "high": 0.03178, "low": 0.03176, "close": 0.03178, "volume": 5814.0, "quote_volume": 184.6778, "trades": 5, "taker_buy_quote": 144.69856}, {"ts": 1775699700000, "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 347.0, "quote_volume": 11.0346, "trades": 1, "taker_buy_quote": 11.0346}, {"ts": 1775699760000, "open": 0.0318, "high": 0.03182, "low": 0.03175, "close": 0.03182, "volume": 66609.0, "quote_volume": 2118.6048, "trades": 14, "taker_buy_quote": 1953.56508}, {"ts": 1775699820000, "open": 0.03183, "high": 0.03183, "low": 0.03179, "close": 0.03181, "volume": 45630.0, "quote_volume": 1450.63422, "trades": 16, "taker_buy_quote": 9.98834}, {"ts": 1775699880000, "open": 0.03181, "high": 0.03185, "low": 0.03181, "close": 0.03185, "volume": 12358.0, "quote_volume": 393.32258, "trades": 4, "taker_buy_quote": 393.32258}, {"ts": 1775699940000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 1254.0, "quote_volume": 39.95244, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775700000000, "open": 0.03186, "high": 0.03195, "low": 0.03186, "close": 0.0319, "volume": 96303.0, "quote_volume": 3073.45535, "trades": 18, "taker_buy_quote": 3005.51161}, {"ts": 1775700060000, "open": 0.03191, "high": 0.032, "low": 0.03188, "close": 0.03195, "volume": 20797.0, "quote_volume": 663.70188, "trades": 17, "taker_buy_quote": 318.34596}, {"ts": 1775700120000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700180000, "open": 0.03196, "high": 0.03197, "low": 0.03185, "close": 0.03188, "volume": 93957.0, "quote_volume": 2998.09626, "trades": 27, "taker_buy_quote": 1438.05885}, {"ts": 1775700240000, "open": 0.03187, "high": 0.03189, "low": 0.03187, "close": 0.03189, "volume": 11406.0, "quote_volume": 363.51544, "trades": 6, "taker_buy_quote": 343.53295}, {"ts": 1775700300000, "open": 0.03189, "high": 0.03199, "low": 0.03189, "close": 0.03194, "volume": 122984.0, "quote_volume": 3927.28511, "trades": 32, "taker_buy_quote": 3708.33422}, {"ts": 1775700360000, "open": 0.03194, "high": 0.03201, "low": 0.03189, "close": 0.03192, "volume": 145537.0, "quote_volume": 4647.0066, "trades": 91, "taker_buy_quote": 1805.52268}, {"ts": 1775700420000, "open": 0.03192, "high": 0.03207, "low": 0.03179, "close": 0.03179, "volume": 407457.0, "quote_volume": 13025.20058, "trades": 280, "taker_buy_quote": 6003.47947}, {"ts": 1775700480000, "open": 0.03178, "high": 0.03181, "low": 0.03161, "close": 0.03164, "volume": 55182.0, "quote_volume": 1751.859, "trades": 20, "taker_buy_quote": 554.22601}, {"ts": 1775700540000, "open": 0.0317, "high": 0.03178, "low": 0.0317, "close": 0.03177, "volume": 47993.0, "quote_volume": 1523.63764, "trades": 9, "taker_buy_quote": 1503.64144}, {"ts": 1775700600000, "open": 0.03173, "high": 0.03175, "low": 0.03173, "close": 0.03175, "volume": 11738.0, "quote_volume": 372.66936, "trades": 3, "taker_buy_quote": 353.40925}, {"ts": 1775700660000, "open": 0.03174, "high": 0.03174, "low": 0.03174, "close": 0.03174, "volume": 2520.0, "quote_volume": 79.9848, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775700720000, "open": 0.03174, "high": 0.03175, "low": 0.03171, "close": 0.03175, "volume": 1984.0, "quote_volume": 62.95046, "trades": 4, "taker_buy_quote": 5.0165}, {"ts": 1775700780000, "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700840000, "open": 0.03173, "high": 0.03173, "low": 0.03166, "close": 0.03173, "volume": 20543.0, "quote_volume": 651.56687, "trades": 12, "taker_buy_quote": 176.16294}, {"ts": 1775700900000, "open": 0.03173, "high": 0.03178, "low": 0.03173, "close": 0.03178, "volume": 81554.0, "quote_volume": 2589.65404, "trades": 39, "taker_buy_quote": 1729.36969}, {"ts": 1775700960000, "open": 0.03181, "high": 0.03181, "low": 0.0318, "close": 0.0318, "volume": 1256.0, "quote_volume": 39.94708, "trades": 3, "taker_buy_quote": 19.97668}, {"ts": 1775701020000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 3413.0, "quote_volume": 108.56753, "trades": 3, "taker_buy_quote": 108.56753}, {"ts": 1775701080000, "open": 0.03186, "high": 0.03193, "low": 0.03186, "close": 0.03186, "volume": 30566.0, "quote_volume": 974.61506, "trades": 27, "taker_buy_quote": 579.32467}, {"ts": 1775701140000, "open": 0.03186, "high": 0.03186, "low": 0.0318, "close": 0.03181, "volume": 14488.0, "quote_volume": 461.00695, "trades": 11, "taker_buy_quote": 358.44143}, {"ts": 1775701200000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701260000, "open": 0.0318, "high": 0.0318, "low": 0.03169, "close": 0.03172, "volume": 61132.0, "quote_volume": 1939.97189, "trades": 14, "taker_buy_quote": 839.22677}, {"ts": 1775701320000, "open": 0.03174, "high": 0.03179, "low": 0.03173, "close": 0.03173, "volume": 25101.0, "quote_volume": 796.92718, "trades": 9, "taker_buy_quote": 756.94738}, {"ts": 1775701380000, "open": 0.03174, "high": 0.03178, "low": 0.03174, "close": 0.03178, "volume": 5682.0, "quote_volume": 180.50566, "trades": 6, "taker_buy_quote": 180.50566}, {"ts": 1775701440000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701500000, "open": 0.03179, "high": 0.03179, "low": 0.03177, "close": 0.03177, "volume": 1852.0, "quote_volume": 58.85062, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775701560000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701620000, "open": 0.03181, "high": 0.03184, "low": 0.03181, "close": 0.03184, "volume": 12718.0, "quote_volume": 404.84946, "trades": 10, "taker_buy_quote": 384.85394}, {"ts": 1775701680000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701740000, "open": 0.03183, "high": 0.03184, "low": 0.03181, "close": 0.03184, "volume": 8845.0, "quote_volume": 281.43707, "trades": 7, "taker_buy_quote": 185.73859}, {"ts": 1775701800000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 628.0, "quote_volume": 19.99552, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775701860000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 460.0, "quote_volume": 14.6602, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775701920000, "open": 0.03192, "high": 0.03192, "low": 0.03192, "close": 0.03192, "volume": 1115.0, "quote_volume": 35.5908, "trades": 1, "taker_buy_quote": 35.5908}, {"ts": 1775701980000, "open": 0.03193, "high": 0.03197, "low": 0.03193, "close": 0.03193, "volume": 23074.0, "quote_volume": 737.15458, "trades": 9, "taker_buy_quote": 677.18378}, {"ts": 1775702040000, "open": 0.03192, "high": 0.03192, "low": 0.03192, "close": 0.03192, "volume": 1252.0, "quote_volume": 39.96384, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775702100000, "open": 0.03191, "high": 0.03193, "low": 0.0319, "close": 0.03193, "volume": 6811.0, "quote_volume": 217.28408, "trades": 4, "taker_buy_quote": 197.30842}, {"ts": 1775702160000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 626.0, "quote_volume": 19.97566, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775702220000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 2257.0, "quote_volume": 72.02087, "trades": 4, "taker_buy_quote": 52.04521}, {"ts": 1775702280000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702340000, "open": 0.03191, "high": 0.03199, "low": 0.03191, "close": 0.03196, "volume": 85164.0, "quote_volume": 2721.54112, "trades": 31, "taker_buy_quote": 2086.12414}, {"ts": 1775702400000, "open": 0.03198, "high": 0.03199, "low": 0.03191, "close": 0.03195, "volume": 60505.0, "quote_volume": 1933.56028, "trades": 19, "taker_buy_quote": 414.41601}, {"ts": 1775702460000, "open": 0.03195, "high": 0.03196, "low": 0.03194, "close": 0.03194, "volume": 18338.0, "quote_volume": 585.87943, "trades": 8, "taker_buy_quote": 480.9096}, {"ts": 1775702520000, "open": 0.03194, "high": 0.03194, "low": 0.03192, "close": 0.03192, "volume": 11092.0, "quote_volume": 354.2597, "trades": 5, "taker_buy_quote": 294.29516}, {"ts": 1775702580000, "open": 0.03191, "high": 0.03193, "low": 0.03191, "close": 0.03193, "volume": 18817.0, "quote_volume": 600.61949, "trades": 8, "taker_buy_quote": 600.61949}, {"ts": 1775702640000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 626.0, "quote_volume": 19.97566, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775702700000, "open": 0.03188, "high": 0.03188, "low": 0.03183, "close": 0.03184, "volume": 3205.0, "quote_volume": 102.07854, "trades": 6, "taker_buy_quote": 42.12432}, {"ts": 1775702760000, "open": 0.0319, "high": 0.032, "low": 0.0319, "close": 0.032, "volume": 39927.0, "quote_volume": 1274.86494, "trades": 9, "taker_buy_quote": 1274.86494}, {"ts": 1775702820000, "open": 0.03197, "high": 0.03197, "low": 0.03194, "close": 0.03194, "volume": 2501.0, "quote_volume": 79.92569, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775702880000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 266.0, "quote_volume": 8.48806, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775702940000, "open": 0.03191, "high": 0.03191, "low": 0.03177, "close": 0.03177, "volume": 63104.0, "quote_volume": 2007.33415, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775703000000, "open": 0.03189, "high": 0.03189, "low": 0.03182, "close": 0.03188, "volume": 23013.0, "quote_volume": 732.94927, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775703060000, "open": 0.03185, "high": 0.03185, "low": 0.03179, "close": 0.03179, "volume": 9084.0, "quote_volume": 289.0056, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775703120000, "open": 0.0318, "high": 0.03189, "low": 0.0318, "close": 0.03188, "volume": 18790.0, "quote_volume": 598.60837, "trades": 25, "taker_buy_quote": 256.2109}, {"ts": 1775703180000, "open": 0.03185, "high": 0.03185, "low": 0.03179, "close": 0.03184, "volume": 11036.0, "quote_volume": 351.1109, "trades": 11, "taker_buy_quote": 188.33063}, {"ts": 1775703240000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 1059.0, "quote_volume": 33.75033, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775703300000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703360000, "open": 0.03187, "high": 0.03187, "low": 0.03179, "close": 0.03181, "volume": 12702.0, "quote_volume": 404.01834, "trades": 8, "taker_buy_quote": 42.08463}, {"ts": 1775703420000, "open": 0.03184, "high": 0.03184, "low": 0.03182, "close": 0.03182, "volume": 6130.0, "quote_volume": 195.1179, "trades": 3, "taker_buy_quote": 155.13942}, {"ts": 1775703480000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703540000, "open": 0.03181, "high": 0.03185, "low": 0.03181, "close": 0.03185, "volume": 32763.0, "quote_volume": 1043.45764, "trades": 4, "taker_buy_quote": 1035.3779}, {"ts": 1775703600000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703660000, "open": 0.03186, "high": 0.03186, "low": 0.03184, "close": 0.03184, "volume": 2889.0, "quote_volume": 91.9983, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775703720000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703780000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 629.0, "quote_volume": 19.99591, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775703840000, "open": 0.03182, "high": 0.03186, "low": 0.03182, "close": 0.03186, "volume": 30390.0, "quote_volume": 967.07728, "trades": 3, "taker_buy_quote": 967.07728}, {"ts": 1775703900000, "open": 0.03192, "high": 0.03193, "low": 0.03189, "close": 0.0319, "volume": 7514.0, "quote_volume": 239.79674, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775703960000, "open": 0.03189, "high": 0.0319, "low": 0.03189, "close": 0.0319, "volume": 11895.0, "quote_volume": 379.44423, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775704020000, "open": 0.03189, "high": 0.03189, "low": 0.03187, "close": 0.03189, "volume": 26700.0, "quote_volume": 851.40068, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775704080000, "open": 0.03192, "high": 0.03193, "low": 0.03183, "close": 0.03186, "volume": 68589.0, "quote_volume": 2188.10656, "trades": 12, "taker_buy_quote": 449.85156}, {"ts": 1775704140000, "open": 0.03186, "high": 0.03186, "low": 0.0318, "close": 0.0318, "volume": 60677.0, "quote_volume": 1930.95249, "trades": 28, "taker_buy_quote": 1223.55666}, {"ts": 1775704200000, "open": 0.03181, "high": 0.0319, "low": 0.03181, "close": 0.03188, "volume": 15095.0, "quote_volume": 480.47164, "trades": 11, "taker_buy_quote": 473.7152}, {"ts": 1775704260000, "open": 0.03187, "high": 0.03187, "low": 0.03182, "close": 0.03185, "volume": 7926.0, "quote_volume": 252.35272, "trades": 8, "taker_buy_quote": 159.20829}, {"ts": 1775704320000, "open": 0.03183, "high": 0.03188, "low": 0.03183, "close": 0.03188, "volume": 37954.0, "quote_volume": 1208.67795, "trades": 9, "taker_buy_quote": 683.26014}, {"ts": 1775704380000, "open": 0.03188, "high": 0.03189, "low": 0.03186, "close": 0.03186, "volume": 1833.0, "quote_volume": 58.43256, "trades": 4, "taker_buy_quote": 8.6103}, {"ts": 1775704440000, "open": 0.03188, "high": 0.03189, "low": 0.03187, "close": 0.03189, "volume": 6547.0, "quote_volume": 208.7502, "trades": 4, "taker_buy_quote": 141.52782}, {"ts": 1775704500000, "open": 0.0319, "high": 0.03191, "low": 0.0319, "close": 0.03191, "volume": 22611.0, "quote_volume": 721.47074, "trades": 4, "taker_buy_quote": 681.53194}, {"ts": 1775704560000, "open": 0.03194, "high": 0.03195, "low": 0.03189, "close": 0.03194, "volume": 20579.0, "quote_volume": 657.28789, "trades": 5, "taker_buy_quote": 617.33031}, {"ts": 1775704620000, "open": 0.03193, "high": 0.03193, "low": 0.03192, "close": 0.03192, "volume": 7986.0, "quote_volume": 254.9319, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775704680000, "open": 0.0319, "high": 0.03191, "low": 0.03184, "close": 0.03191, "volume": 39364.0, "quote_volume": 1255.84122, "trades": 11, "taker_buy_quote": 554.4025}, {"ts": 1775704740000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704800000, "open": 0.03188, "high": 0.03188, "low": 0.03187, "close": 0.03187, "volume": 826.0, "quote_volume": 26.33089, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775704860000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704920000, "open": 0.03188, "high": 0.03188, "low": 0.03179, "close": 0.03181, "volume": 5478.0, "quote_volume": 174.25665, "trades": 4, "taker_buy_quote": 27.00669}, {"ts": 1775704980000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 629.0, "quote_volume": 19.99591, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775705040000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705100000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705160000, "open": 0.03178, "high": 0.03178, "low": 0.03171, "close": 0.03174, "volume": 15991.0, "quote_volume": 507.39171, "trades": 14, "taker_buy_quote": 19.9962}, {"ts": 1775705220000, "open": 0.03174, "high": 0.03176, "low": 0.03172, "close": 0.03172, "volume": 14089.0, "quote_volume": 447.18108, "trades": 11, "taker_buy_quote": 387.23684}, {"ts": 1775705280000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705340000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705400000, "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 217.0, "quote_volume": 6.8789, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775705460000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 315.0, "quote_volume": 9.9918, "trades": 1, "taker_buy_quote": 9.9918}, {"ts": 1775705520000, "open": 0.03172, "high": 0.03177, "low": 0.0317, "close": 0.03174, "volume": 42871.0, "quote_volume": 1360.88558, "trades": 20, "taker_buy_quote": 1098.04463}, {"ts": 1775705580000, "open": 0.03172, "high": 0.03174, "low": 0.03166, "close": 0.03172, "volume": 17135.0, "quote_volume": 543.05022, "trades": 12, "taker_buy_quote": 40.0655}, {"ts": 1775705640000, "open": 0.03172, "high": 0.03174, "low": 0.03171, "close": 0.03171, "volume": 4341.0, "quote_volume": 137.69652, "trades": 8, "taker_buy_quote": 77.74572}, {"ts": 1775705700000, "open": 0.03175, "high": 0.03177, "low": 0.03175, "close": 0.03177, "volume": 7715.0, "quote_volume": 245.06145, "trades": 3, "taker_buy_quote": 245.06145}, {"ts": 1775705760000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 629.0, "quote_volume": 19.99591, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775705820000, "open": 0.03177, "high": 0.03177, "low": 0.03168, "close": 0.03168, "volume": 19992.0, "quote_volume": 634.28824, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775705880000, "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 210.0, "quote_volume": 6.657, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775705940000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 728.0, "quote_volume": 23.08488, "trades": 1, "taker_buy_quote": 23.08488}, {"ts": 1775706000000, "open": 0.03175, "high": 0.03177, "low": 0.03173, "close": 0.03173, "volume": 28277.0, "quote_volume": 897.51385, "trades": 20, "taker_buy_quote": 12.5095}, {"ts": 1775706060000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706120000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706180000, "open": 0.03172, "high": 0.03172, "low": 0.03165, "close": 0.03167, "volume": 9324.0, "quote_volume": 295.26133, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775706240000, "open": 0.03171, "high": 0.03171, "low": 0.03169, "close": 0.03171, "volume": 1237.0, "quote_volume": 39.22005, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775706300000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 1752.0, "quote_volume": 55.59096, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775706360000, "open": 0.03173, "high": 0.03173, "low": 0.03164, "close": 0.03164, "volume": 8936.0, "quote_volume": 283.06443, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775706420000, "open": 0.03169, "high": 0.03169, "low": 0.03168, "close": 0.03168, "volume": 4712.0, "quote_volume": 149.28247, "trades": 4, "taker_buy_quote": 129.28608}, {"ts": 1775706480000, "open": 0.03173, "high": 0.03173, "low": 0.03167, "close": 0.03173, "volume": 5897.0, "quote_volume": 186.98857, "trades": 6, "taker_buy_quote": 42.3512}, {"ts": 1775706540000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 422.0, "quote_volume": 13.39006, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775706600000, "open": 0.03173, "high": 0.03181, "low": 0.03173, "close": 0.03175, "volume": 58118.0, "quote_volume": 1846.48711, "trades": 22, "taker_buy_quote": 1358.61696}, {"ts": 1775706660000, "open": 0.03176, "high": 0.0318, "low": 0.03172, "close": 0.03176, "volume": 19608.0, "quote_volume": 622.71176, "trades": 19, "taker_buy_quote": 213.37437}, {"ts": 1775706720000, "open": 0.03176, "high": 0.03176, "low": 0.03171, "close": 0.03171, "volume": 12635.0, "quote_volume": 401.0531, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775706780000, "open": 0.03174, "high": 0.03178, "low": 0.03174, "close": 0.03178, "volume": 17255.0, "quote_volume": 547.93917, "trades": 11, "taker_buy_quote": 547.93917}, {"ts": 1775706840000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 629.0, "quote_volume": 19.97704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775706900000, "open": 0.03175, "high": 0.03179, "low": 0.03175, "close": 0.03179, "volume": 10526.0, "quote_volume": 334.40661, "trades": 6, "taker_buy_quote": 334.40661}, {"ts": 1775706960000, "open": 0.03178, "high": 0.03179, "low": 0.03178, "close": 0.03179, "volume": 832.0, "quote_volume": 26.44299, "trades": 2, "taker_buy_quote": 6.45337}, {"ts": 1775707020000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 192.0, "quote_volume": 6.10176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775707080000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707140000, "open": 0.03178, "high": 0.0318, "low": 0.03178, "close": 0.0318, "volume": 5942.0, "quote_volume": 188.94686, "trades": 2, "taker_buy_quote": 175.059}, {"ts": 1775707200000, "open": 0.03181, "high": 0.03181, "low": 0.03178, "close": 0.0318, "volume": 2230.0, "quote_volume": 70.91509, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775707260000, "open": 0.0318, "high": 0.0318, "low": 0.03179, "close": 0.03179, "volume": 3459.0, "quote_volume": 109.97733, "trades": 5, "taker_buy_quote": 49.9896}, {"ts": 1775707320000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 739.0, "quote_volume": 23.49281, "trades": 1, "taker_buy_quote": 23.49281}, {"ts": 1775707380000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 629.0, "quote_volume": 19.99591, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775707440000, "open": 0.03179, "high": 0.0318, "low": 0.03179, "close": 0.0318, "volume": 5419.0, "quote_volume": 172.27213, "trades": 3, "taker_buy_quote": 6.7416}, {"ts": 1775707500000, "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707560000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 230.0, "quote_volume": 7.3163, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775707620000, "open": 0.03182, "high": 0.03182, "low": 0.03173, "close": 0.03181, "volume": 6082.0, "quote_volume": 193.37668, "trades": 6, "taker_buy_quote": 40.06138}, {"ts": 1775707680000, "open": 0.03183, "high": 0.03189, "low": 0.03183, "close": 0.03189, "volume": 36939.0, "quote_volume": 1176.81365, "trades": 20, "taker_buy_quote": 1049.32487}, {"ts": 1775707740000, "open": 0.0319, "high": 0.03192, "low": 0.0319, "close": 0.03192, "volume": 1067.0, "quote_volume": 34.04982, "trades": 2, "taker_buy_quote": 14.0679}, {"ts": 1775707800000, "open": 0.03192, "high": 0.03198, "low": 0.03192, "close": 0.03196, "volume": 91831.0, "quote_volume": 2934.39943, "trades": 71, "taker_buy_quote": 1640.09318}, {"ts": 1775707860000, "open": 0.03196, "high": 0.03198, "low": 0.03194, "close": 0.03194, "volume": 39380.0, "quote_volume": 1258.03118, "trades": 18, "taker_buy_quote": 73.73262}, {"ts": 1775707920000, "open": 0.03195, "high": 0.03196, "low": 0.03195, "close": 0.03195, "volume": 8439.0, "quote_volume": 269.7073, "trades": 15, "taker_buy_quote": 10.0323}, {"ts": 1775707980000, "open": 0.03194, "high": 0.03194, "low": 0.03189, "close": 0.03189, "volume": 39524.0, "quote_volume": 1261.57132, "trades": 18, "taker_buy_quote": 415.98966}, {"ts": 1775708040000, "open": 0.03189, "high": 0.03189, "low": 0.03189, "close": 0.03189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708100000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 962.0, "quote_volume": 30.69742, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775708160000, "open": 0.03192, "high": 0.03196, "low": 0.03191, "close": 0.03193, "volume": 122304.0, "quote_volume": 3905.45706, "trades": 79, "taker_buy_quote": 2542.45241}, {"ts": 1775708220000, "open": 0.03193, "high": 0.03194, "low": 0.03191, "close": 0.03192, "volume": 89201.0, "quote_volume": 2847.41072, "trades": 47, "taker_buy_quote": 789.88878}, {"ts": 1775708280000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 1865.0, "quote_volume": 59.54945, "trades": 1, "taker_buy_quote": 59.54945}, {"ts": 1775708340000, "open": 0.03193, "high": 0.03194, "low": 0.03191, "close": 0.03192, "volume": 19623.0, "quote_volume": 626.54049, "trades": 13, "taker_buy_quote": 79.25652}, {"ts": 1775708400000, "open": 0.03193, "high": 0.03203, "low": 0.03191, "close": 0.032, "volume": 119132.0, "quote_volume": 3810.02763, "trades": 36, "taker_buy_quote": 3615.15775}, {"ts": 1775708460000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708520000, "open": 0.03206, "high": 0.03206, "low": 0.03202, "close": 0.03204, "volume": 6442.0, "quote_volume": 206.35268, "trades": 6, "taker_buy_quote": 146.41296}, {"ts": 1775708580000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708640000, "open": 0.03205, "high": 0.03205, "low": 0.03204, "close": 0.03204, "volume": 1872.0, "quote_volume": 59.98512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775708700000, "open": 0.03205, "high": 0.03205, "low": 0.03201, "close": 0.03201, "volume": 1755.0, "quote_volume": 56.21271, "trades": 4, "taker_buy_quote": 28.04076}, {"ts": 1775708760000, "open": 0.03202, "high": 0.03202, "low": 0.03198, "close": 0.032, "volume": 8418.0, "quote_volume": 269.3245, "trades": 4, "taker_buy_quote": 221.16642}, {"ts": 1775708820000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708880000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 212.0, "quote_volume": 6.77976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708940000, "open": 0.032, "high": 0.03203, "low": 0.03198, "close": 0.03199, "volume": 251137.0, "quote_volume": 8038.81569, "trades": 20, "taker_buy_quote": 946.82205}, {"ts": 1775709000000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 1437.0, "quote_volume": 45.96963, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775709060000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709120000, "open": 0.03201, "high": 0.03206, "low": 0.03201, "close": 0.03204, "volume": 44641.0, "quote_volume": 1429.87152, "trades": 11, "taker_buy_quote": 1274.65359}, {"ts": 1775709180000, "open": 0.03205, "high": 0.03212, "low": 0.03205, "close": 0.03212, "volume": 2121.0, "quote_volume": 68.05274, "trades": 4, "taker_buy_quote": 28.0758}, {"ts": 1775709240000, "open": 0.03212, "high": 0.03212, "low": 0.03212, "close": 0.03212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709300000, "open": 0.03212, "high": 0.03212, "low": 0.03209, "close": 0.03209, "volume": 6218.0, "quote_volume": 199.57297, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775709360000, "open": 0.0321, "high": 0.03211, "low": 0.0321, "close": 0.03211, "volume": 4204.0, "quote_volume": 134.98421, "trades": 4, "taker_buy_quote": 134.98421}, {"ts": 1775709420000, "open": 0.03213, "high": 0.03219, "low": 0.03213, "close": 0.03218, "volume": 12056.0, "quote_volume": 388.04112, "trades": 7, "taker_buy_quote": 346.3644}, {"ts": 1775709480000, "open": 0.03219, "high": 0.03233, "low": 0.03219, "close": 0.03231, "volume": 11990.0, "quote_volume": 387.18781, "trades": 9, "taker_buy_quote": 12.78798}, {"ts": 1775709540000, "open": 0.03233, "high": 0.03253, "low": 0.03233, "close": 0.03247, "volume": 105082.0, "quote_volume": 3410.83701, "trades": 46, "taker_buy_quote": 1321.59108}, {"ts": 1775709600000, "open": 0.03248, "high": 0.0325, "low": 0.03233, "close": 0.03233, "volume": 44720.0, "quote_volume": 1450.85102, "trades": 30, "taker_buy_quote": 511.49355}, {"ts": 1775709660000, "open": 0.03241, "high": 0.03243, "low": 0.03241, "close": 0.03243, "volume": 2100.0, "quote_volume": 68.07332, "trades": 4, "taker_buy_quote": 28.09947}, {"ts": 1775709720000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 813.0, "quote_volume": 26.38185, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775709780000, "open": 0.03247, "high": 0.03247, "low": 0.03245, "close": 0.03245, "volume": 16114.0, "quote_volume": 522.91358, "trades": 26, "taker_buy_quote": 23.18358}, {"ts": 1775709840000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 215.0, "quote_volume": 6.9789, "trades": 1, "taker_buy_quote": 6.9789}, {"ts": 1775709900000, "open": 0.03245, "high": 0.03246, "low": 0.03245, "close": 0.03245, "volume": 4618.0, "quote_volume": 149.85706, "trades": 8, "taker_buy_quote": 29.92186}, {"ts": 1775709960000, "open": 0.03246, "high": 0.03248, "low": 0.0323, "close": 0.03248, "volume": 126339.0, "quote_volume": 4089.27962, "trades": 55, "taker_buy_quote": 2106.12058}, {"ts": 1775710020000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 197.0, "quote_volume": 6.40053, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775710080000, "open": 0.03249, "high": 0.03249, "low": 0.0324, "close": 0.03245, "volume": 35944.0, "quote_volume": 1166.51114, "trades": 37, "taker_buy_quote": 286.466}, {"ts": 1775710140000, "open": 0.03242, "high": 0.03249, "low": 0.03242, "close": 0.03243, "volume": 59910.0, "quote_volume": 1942.67355, "trades": 6, "taker_buy_quote": 911.39104}, {"ts": 1775710200000, "open": 0.03242, "high": 0.03243, "low": 0.03242, "close": 0.03243, "volume": 1533.0, "quote_volume": 49.71292, "trades": 2, "taker_buy_quote": 49.71292}, {"ts": 1775710260000, "open": 0.03242, "high": 0.03243, "low": 0.03242, "close": 0.03243, "volume": 843.0, "quote_volume": 27.33163, "trades": 2, "taker_buy_quote": 27.33163}, {"ts": 1775710320000, "open": 0.03243, "high": 0.03252, "low": 0.03243, "close": 0.03252, "volume": 32088.0, "quote_volume": 1040.9442, "trades": 25, "taker_buy_quote": 1040.9442}, {"ts": 1775710380000, "open": 0.03252, "high": 0.03252, "low": 0.0325, "close": 0.03251, "volume": 5552.0, "quote_volume": 180.48954, "trades": 9, "taker_buy_quote": 20.55264}, {"ts": 1775710440000, "open": 0.03251, "high": 0.03251, "low": 0.03238, "close": 0.03251, "volume": 101423.0, "quote_volume": 3290.87313, "trades": 23, "taker_buy_quote": 1788.25767}, {"ts": 1775710500000, "open": 0.03251, "high": 0.03258, "low": 0.03249, "close": 0.03256, "volume": 18992.0, "quote_volume": 617.90598, "trades": 13, "taker_buy_quote": 445.86886}, {"ts": 1775710560000, "open": 0.03254, "high": 0.03256, "low": 0.03254, "close": 0.03256, "volume": 4043.0, "quote_volume": 131.60035, "trades": 4, "taker_buy_quote": 91.64123}, {"ts": 1775710620000, "open": 0.03252, "high": 0.03285, "low": 0.03252, "close": 0.03285, "volume": 161401.0, "quote_volume": 5262.75188, "trades": 80, "taker_buy_quote": 2844.64797}, {"ts": 1775710680000, "open": 0.03283, "high": 0.03284, "low": 0.03278, "close": 0.03284, "volume": 17039.0, "quote_volume": 558.85392, "trades": 12, "taker_buy_quote": 106.97501}, {"ts": 1775710740000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 2404.0, "quote_volume": 78.99544, "trades": 2, "taker_buy_quote": 78.99544}, {"ts": 1775710800000, "open": 0.03282, "high": 0.03285, "low": 0.03281, "close": 0.03285, "volume": 14425.0, "quote_volume": 473.7909, "trades": 9, "taker_buy_quote": 453.80961}, {"ts": 1775710860000, "open": 0.03286, "high": 0.03288, "low": 0.03281, "close": 0.03281, "volume": 22956.0, "quote_volume": 753.72905, "trades": 8, "taker_buy_quote": 58.74226}, {"ts": 1775710920000, "open": 0.03281, "high": 0.03281, "low": 0.03273, "close": 0.03274, "volume": 31468.0, "quote_volume": 1031.07116, "trades": 15, "taker_buy_quote": 193.26422}, {"ts": 1775710980000, "open": 0.03271, "high": 0.03274, "low": 0.03271, "close": 0.03274, "volume": 2011.0, "quote_volume": 65.80781, "trades": 4, "taker_buy_quote": 45.822}, {"ts": 1775711040000, "open": 0.03274, "high": 0.03274, "low": 0.03274, "close": 0.03274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711100000, "open": 0.03269, "high": 0.03269, "low": 0.03255, "close": 0.03267, "volume": 163641.0, "quote_volume": 5338.11543, "trades": 39, "taker_buy_quote": 3120.9112}, {"ts": 1775711160000, "open": 0.03267, "high": 0.03267, "low": 0.03267, "close": 0.03267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711220000, "open": 0.03271, "high": 0.03271, "low": 0.03261, "close": 0.03261, "volume": 12465.0, "quote_volume": 406.99274, "trades": 13, "taker_buy_quote": 26.23342}, {"ts": 1775711280000, "open": 0.03259, "high": 0.03259, "low": 0.03253, "close": 0.03257, "volume": 77042.0, "quote_volume": 2507.89417, "trades": 14, "taker_buy_quote": 1061.73558}, {"ts": 1775711340000, "open": 0.03259, "high": 0.03271, "low": 0.03251, "close": 0.03265, "volume": 71754.0, "quote_volume": 2340.93532, "trades": 44, "taker_buy_quote": 1509.07153}, {"ts": 1775711400000, "open": 0.03265, "high": 0.03265, "low": 0.03262, "close": 0.03262, "volume": 7960.0, "quote_volume": 259.73476, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775711460000, "open": 0.03263, "high": 0.03263, "low": 0.0326, "close": 0.03263, "volume": 171090.0, "quote_volume": 5579.13462, "trades": 16, "taker_buy_quote": 1387.06755}, {"ts": 1775711520000, "open": 0.03262, "high": 0.0327, "low": 0.03262, "close": 0.03269, "volume": 66071.0, "quote_volume": 2157.37507, "trades": 25, "taker_buy_quote": 1786.40586}, {"ts": 1775711580000, "open": 0.0327, "high": 0.0327, "low": 0.0327, "close": 0.0327, "volume": 991.0, "quote_volume": 32.4057, "trades": 1, "taker_buy_quote": 32.4057}, {"ts": 1775711640000, "open": 0.03271, "high": 0.0328, "low": 0.03271, "close": 0.0328, "volume": 82022.0, "quote_volume": 2687.40274, "trades": 12, "taker_buy_quote": 2687.40274}, {"ts": 1775711700000, "open": 0.03282, "high": 0.03288, "low": 0.03279, "close": 0.03288, "volume": 48927.0, "quote_volume": 1606.29764, "trades": 21, "taker_buy_quote": 1227.44697}, {"ts": 1775711760000, "open": 0.03288, "high": 0.03296, "low": 0.03285, "close": 0.03296, "volume": 60217.0, "quote_volume": 1980.64025, "trades": 43, "taker_buy_quote": 1053.11633}, {"ts": 1775711820000, "open": 0.03296, "high": 0.03296, "low": 0.03292, "close": 0.03292, "volume": 6295.0, "quote_volume": 207.457, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775711880000, "open": 0.03292, "high": 0.03292, "low": 0.03287, "close": 0.03289, "volume": 109870.0, "quote_volume": 3612.98954, "trades": 46, "taker_buy_quote": 92.092}, {"ts": 1775711940000, "open": 0.03289, "high": 0.03305, "low": 0.03289, "close": 0.03305, "volume": 58125.0, "quote_volume": 1916.0366, "trades": 15, "taker_buy_quote": 1902.8686}, {"ts": 1775712000000, "open": 0.03308, "high": 0.03309, "low": 0.033, "close": 0.03308, "volume": 11115.0, "quote_volume": 367.68184, "trades": 6, "taker_buy_quote": 347.71302}, {"ts": 1775712060000, "open": 0.03308, "high": 0.03308, "low": 0.03308, "close": 0.03308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712120000, "open": 0.03302, "high": 0.03302, "low": 0.03294, "close": 0.03298, "volume": 43671.0, "quote_volume": 1440.34889, "trades": 16, "taker_buy_quote": 1007.33511}, {"ts": 1775712180000, "open": 0.03303, "high": 0.03335, "low": 0.03302, "close": 0.03334, "volume": 459697.0, "quote_volume": 15251.18914, "trades": 94, "taker_buy_quote": 13070.64677}, {"ts": 1775712240000, "open": 0.03334, "high": 0.03343, "low": 0.03326, "close": 0.03339, "volume": 162194.0, "quote_volume": 5413.632, "trades": 45, "taker_buy_quote": 4657.70432}, {"ts": 1775712300000, "open": 0.03343, "high": 0.03348, "low": 0.03328, "close": 0.03342, "volume": 114176.0, "quote_volume": 3811.52248, "trades": 72, "taker_buy_quote": 1357.43191}, {"ts": 1775712360000, "open": 0.03331, "high": 0.03338, "low": 0.03322, "close": 0.03328, "volume": 52697.0, "quote_volume": 1754.72145, "trades": 61, "taker_buy_quote": 1186.63452}, {"ts": 1775712420000, "open": 0.0333, "high": 0.03344, "low": 0.03326, "close": 0.03343, "volume": 211864.0, "quote_volume": 7062.26923, "trades": 37, "taker_buy_quote": 5287.55068}, {"ts": 1775712480000, "open": 0.03342, "high": 0.03348, "low": 0.0334, "close": 0.0334, "volume": 40457.0, "quote_volume": 1352.29168, "trades": 23, "taker_buy_quote": 618.9257}, {"ts": 1775712540000, "open": 0.03342, "high": 0.03348, "low": 0.03331, "close": 0.03342, "volume": 131115.0, "quote_volume": 4380.70514, "trades": 52, "taker_buy_quote": 3255.06671}, {"ts": 1775712600000, "open": 0.03341, "high": 0.03364, "low": 0.03335, "close": 0.03364, "volume": 102103.0, "quote_volume": 3419.98285, "trades": 43, "taker_buy_quote": 3129.87062}, {"ts": 1775712660000, "open": 0.0337, "high": 0.03422, "low": 0.03368, "close": 0.03408, "volume": 1303432.0, "quote_volume": 44327.8043, "trades": 402, "taker_buy_quote": 20365.48531}, {"ts": 1775712720000, "open": 0.03411, "high": 0.0344, "low": 0.03375, "close": 0.0343, "volume": 971491.0, "quote_volume": 33235.85222, "trades": 320, "taker_buy_quote": 10103.7039}, {"ts": 1775712780000, "open": 0.03421, "high": 0.03421, "low": 0.03391, "close": 0.03409, "volume": 35861.0, "quote_volume": 1222.37918, "trades": 68, "taker_buy_quote": 302.21578}, {"ts": 1775712840000, "open": 0.03407, "high": 0.03466, "low": 0.03407, "close": 0.03445, "volume": 501096.0, "quote_volume": 17225.58929, "trades": 186, "taker_buy_quote": 10860.04237}, {"ts": 1775712900000, "open": 0.03441, "high": 0.03485, "low": 0.03437, "close": 0.03463, "volume": 429628.0, "quote_volume": 14881.86837, "trades": 149, "taker_buy_quote": 7761.05707}, {"ts": 1775712960000, "open": 0.03453, "high": 0.03462, "low": 0.0342, "close": 0.03423, "volume": 352186.0, "quote_volume": 12111.75026, "trades": 167, "taker_buy_quote": 3541.51711}, {"ts": 1775713020000, "open": 0.0342, "high": 0.03423, "low": 0.03354, "close": 0.03374, "volume": 491879.0, "quote_volume": 16676.98007, "trades": 173, "taker_buy_quote": 4616.03798}, {"ts": 1775713080000, "open": 0.03375, "high": 0.03386, "low": 0.03366, "close": 0.03377, "volume": 60631.0, "quote_volume": 2048.1942, "trades": 42, "taker_buy_quote": 1314.41881}, {"ts": 1775713140000, "open": 0.0337, "high": 0.03381, "low": 0.03328, "close": 0.03343, "volume": 215921.0, "quote_volume": 7250.28981, "trades": 93, "taker_buy_quote": 2956.30046}, {"ts": 1775713200000, "open": 0.03344, "high": 0.03346, "low": 0.03318, "close": 0.03335, "volume": 130813.0, "quote_volume": 4359.82906, "trades": 59, "taker_buy_quote": 1974.74854}, {"ts": 1775713260000, "open": 0.0333, "high": 0.0333, "low": 0.03319, "close": 0.0332, "volume": 24996.0, "quote_volume": 831.74316, "trades": 7, "taker_buy_quote": 134.54878}, {"ts": 1775713320000, "open": 0.0332, "high": 0.03343, "low": 0.03313, "close": 0.03326, "volume": 39860.0, "quote_volume": 1323.20094, "trades": 46, "taker_buy_quote": 628.93479}, {"ts": 1775713380000, "open": 0.03323, "high": 0.03327, "low": 0.033, "close": 0.03303, "volume": 56930.0, "quote_volume": 1888.32503, "trades": 41, "taker_buy_quote": 479.3775}, {"ts": 1775713440000, "open": 0.033, "high": 0.033, "low": 0.03294, "close": 0.03294, "volume": 70934.0, "quote_volume": 2339.22951, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775713500000, "open": 0.03292, "high": 0.03324, "low": 0.03291, "close": 0.03292, "volume": 61507.0, "quote_volume": 2030.4096, "trades": 66, "taker_buy_quote": 1142.35121}, {"ts": 1775713560000, "open": 0.03293, "high": 0.03293, "low": 0.03276, "close": 0.03277, "volume": 98950.0, "quote_volume": 3248.36474, "trades": 24, "taker_buy_quote": 227.48874}, {"ts": 1775713620000, "open": 0.03279, "high": 0.03283, "low": 0.03267, "close": 0.03274, "volume": 83441.0, "quote_volume": 2730.48237, "trades": 18, "taker_buy_quote": 671.46839}, {"ts": 1775713680000, "open": 0.03274, "high": 0.03289, "low": 0.03273, "close": 0.03273, "volume": 23120.0, "quote_volume": 758.30589, "trades": 28, "taker_buy_quote": 674.59263}, {"ts": 1775713740000, "open": 0.03273, "high": 0.03273, "low": 0.03267, "close": 0.03267, "volume": 117293.0, "quote_volume": 3835.50192, "trades": 7, "taker_buy_quote": 3575.9739}, {"ts": 1775713800000, "open": 0.03277, "high": 0.03277, "low": 0.03276, "close": 0.03276, "volume": 920.0, "quote_volume": 30.14519, "trades": 2, "taker_buy_quote": 10.51596}, {"ts": 1775713860000, "open": 0.03276, "high": 0.03293, "low": 0.03276, "close": 0.03286, "volume": 266922.0, "quote_volume": 8757.66648, "trades": 40, "taker_buy_quote": 5620.17697}, {"ts": 1775713920000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 4324.0, "quote_volume": 142.12988, "trades": 1, "taker_buy_quote": 142.12988}, {"ts": 1775713980000, "open": 0.03292, "high": 0.03295, "low": 0.03282, "close": 0.03282, "volume": 306028.0, "quote_volume": 10062.89581, "trades": 17, "taker_buy_quote": 294.4694}, {"ts": 1775714040000, "open": 0.03284, "high": 0.03284, "low": 0.03278, "close": 0.03278, "volume": 665.0, "quote_volume": 21.81622, "trades": 4, "taker_buy_quote": 4.99168}, {"ts": 1775714100000, "open": 0.03284, "high": 0.03286, "low": 0.0327, "close": 0.0327, "volume": 34172.0, "quote_volume": 1120.66854, "trades": 17, "taker_buy_quote": 160.3866}, {"ts": 1775714160000, "open": 0.03276, "high": 0.03282, "low": 0.03274, "close": 0.03282, "volume": 8669.0, "quote_volume": 284.02914, "trades": 5, "taker_buy_quote": 278.52882}, {"ts": 1775714220000, "open": 0.03276, "high": 0.03276, "low": 0.03276, "close": 0.03276, "volume": 10535.0, "quote_volume": 345.1266, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775714280000, "open": 0.03272, "high": 0.03272, "low": 0.03227, "close": 0.03244, "volume": 745552.0, "quote_volume": 24289.42084, "trades": 183, "taker_buy_quote": 14612.72045}, {"ts": 1775714340000, "open": 0.03243, "high": 0.03244, "low": 0.03238, "close": 0.03243, "volume": 14969.0, "quote_volume": 485.48205, "trades": 16, "taker_buy_quote": 374.12933}, {"ts": 1775714400000, "open": 0.03241, "high": 0.03252, "low": 0.03237, "close": 0.03238, "volume": 123259.0, "quote_volume": 3992.97625, "trades": 75, "taker_buy_quote": 1149.19064}, {"ts": 1775714460000, "open": 0.03241, "high": 0.03259, "low": 0.03241, "close": 0.03257, "volume": 426015.0, "quote_volume": 13821.60881, "trades": 61, "taker_buy_quote": 13821.60881}, {"ts": 1775714520000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 345.0, "quote_volume": 11.23665, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714580000, "open": 0.03261, "high": 0.03261, "low": 0.0325, "close": 0.0325, "volume": 33784.0, "quote_volume": 1100.58314, "trades": 15, "taker_buy_quote": 324.84818}, {"ts": 1775714640000, "open": 0.0325, "high": 0.0325, "low": 0.03247, "close": 0.03247, "volume": 8941.0, "quote_volume": 290.43045, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775714700000, "open": 0.0325, "high": 0.03251, "low": 0.03247, "close": 0.03247, "volume": 6318.0, "quote_volume": 205.26779, "trades": 5, "taker_buy_quote": 124.38502}, {"ts": 1775714760000, "open": 0.03247, "high": 0.03247, "low": 0.03239, "close": 0.03239, "volume": 30191.0, "quote_volume": 978.9776, "trades": 14, "taker_buy_quote": 71.5819}, {"ts": 1775714820000, "open": 0.03239, "high": 0.03245, "low": 0.03239, "close": 0.03242, "volume": 47117.0, "quote_volume": 1528.19628, "trades": 94, "taker_buy_quote": 1528.19628}, {"ts": 1775714880000, "open": 0.03242, "high": 0.03259, "low": 0.03239, "close": 0.0324, "volume": 27961.0, "quote_volume": 907.61167, "trades": 59, "taker_buy_quote": 551.51167}, {"ts": 1775714940000, "open": 0.0324, "high": 0.03252, "low": 0.0324, "close": 0.03243, "volume": 36322.0, "quote_volume": 1178.17653, "trades": 94, "taker_buy_quote": 1126.28853}, {"ts": 1775715000000, "open": 0.0324, "high": 0.03241, "low": 0.0324, "close": 0.03241, "volume": 4569.0, "quote_volume": 148.07512, "trades": 3, "taker_buy_quote": 148.07512}, {"ts": 1775715060000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 4074.0, "quote_volume": 131.95686, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775715120000, "open": 0.03239, "high": 0.03239, "low": 0.03223, "close": 0.03223, "volume": 64281.0, "quote_volume": 2078.50124, "trades": 20, "taker_buy_quote": 196.72852}, {"ts": 1775715180000, "open": 0.03226, "high": 0.0324, "low": 0.03223, "close": 0.03239, "volume": 67294.0, "quote_volume": 2171.13277, "trades": 37, "taker_buy_quote": 1985.66302}, {"ts": 1775715240000, "open": 0.03237, "high": 0.03237, "low": 0.03235, "close": 0.03235, "volume": 1235.0, "quote_volume": 39.96459, "trades": 2, "taker_buy_quote": 39.96459}, {"ts": 1775715300000, "open": 0.03236, "high": 0.03237, "low": 0.03235, "close": 0.03235, "volume": 2806.0, "quote_volume": 90.8173, "trades": 6, "taker_buy_quote": 79.91535}, {"ts": 1775715360000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 1300.0, "quote_volume": 42.081, "trades": 2, "taker_buy_quote": 42.081}, {"ts": 1775715420000, "open": 0.03237, "high": 0.03237, "low": 0.03232, "close": 0.03232, "volume": 57410.0, "quote_volume": 1856.9275, "trades": 14, "taker_buy_quote": 53.24865}, {"ts": 1775715480000, "open": 0.03229, "high": 0.03231, "low": 0.03222, "close": 0.03222, "volume": 23365.0, "quote_volume": 753.61386, "trades": 33, "taker_buy_quote": 324.19837}, {"ts": 1775715540000, "open": 0.03224, "high": 0.03225, "low": 0.03211, "close": 0.03224, "volume": 221964.0, "quote_volume": 7148.71276, "trades": 114, "taker_buy_quote": 6409.46347}, {"ts": 1775715600000, "open": 0.03224, "high": 0.03225, "low": 0.0322, "close": 0.03222, "volume": 7558.0, "quote_volume": 243.5697, "trades": 14, "taker_buy_quote": 160.0429}, {"ts": 1775715660000, "open": 0.03222, "high": 0.03225, "low": 0.03211, "close": 0.03212, "volume": 24872.0, "quote_volume": 800.20869, "trades": 25, "taker_buy_quote": 65.44737}, {"ts": 1775715720000, "open": 0.03214, "high": 0.03216, "low": 0.03201, "close": 0.03209, "volume": 76127.0, "quote_volume": 2443.55704, "trades": 52, "taker_buy_quote": 208.3261}, {"ts": 1775715780000, "open": 0.03205, "high": 0.03208, "low": 0.03188, "close": 0.03195, "volume": 140584.0, "quote_volume": 4497.29968, "trades": 132, "taker_buy_quote": 962.76386}, {"ts": 1775715840000, "open": 0.03199, "high": 0.03199, "low": 0.03195, "close": 0.03195, "volume": 9430.0, "quote_volume": 301.40712, "trades": 4, "taker_buy_quote": 114.85107}, {"ts": 1775715900000, "open": 0.03193, "high": 0.03195, "low": 0.03184, "close": 0.03192, "volume": 92628.0, "quote_volume": 2956.21084, "trades": 57, "taker_buy_quote": 2641.70468}, {"ts": 1775715960000, "open": 0.03193, "high": 0.03196, "low": 0.03192, "close": 0.03192, "volume": 4121.0, "quote_volume": 131.65082, "trades": 4, "taker_buy_quote": 131.65082}, {"ts": 1775716020000, "open": 0.03195, "high": 0.03224, "low": 0.03195, "close": 0.03205, "volume": 177932.0, "quote_volume": 5716.93185, "trades": 49, "taker_buy_quote": 5350.147}, {"ts": 1775716080000, "open": 0.03209, "high": 0.03217, "low": 0.03205, "close": 0.03206, "volume": 37710.0, "quote_volume": 1210.20536, "trades": 22, "taker_buy_quote": 326.82801}, {"ts": 1775716140000, "open": 0.03206, "high": 0.03207, "low": 0.03206, "close": 0.03207, "volume": 1703.0, "quote_volume": 54.60441, "trades": 3, "taker_buy_quote": 54.60441}, {"ts": 1775716200000, "open": 0.03208, "high": 0.03208, "low": 0.03194, "close": 0.03194, "volume": 21226.0, "quote_volume": 679.30123, "trades": 16, "taker_buy_quote": 242.48526}, {"ts": 1775716260000, "open": 0.03198, "high": 0.03209, "low": 0.03198, "close": 0.032, "volume": 80462.0, "quote_volume": 2576.22428, "trades": 27, "taker_buy_quote": 1451.15311}, {"ts": 1775716320000, "open": 0.032, "high": 0.03219, "low": 0.03199, "close": 0.03207, "volume": 32338.0, "quote_volume": 1037.34351, "trades": 54, "taker_buy_quote": 1030.54467}, {"ts": 1775716380000, "open": 0.03209, "high": 0.03209, "low": 0.03201, "close": 0.03209, "volume": 26029.0, "quote_volume": 834.33994, "trades": 11, "taker_buy_quote": 133.36693}, {"ts": 1775716440000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 669.0, "quote_volume": 21.43476, "trades": 1, "taker_buy_quote": 21.43476}, {"ts": 1775716500000, "open": 0.03204, "high": 0.03204, "low": 0.03195, "close": 0.03199, "volume": 18759.0, "quote_volume": 600.37678, "trades": 15, "taker_buy_quote": 157.7322}, {"ts": 1775716560000, "open": 0.032, "high": 0.03207, "low": 0.032, "close": 0.03203, "volume": 28533.0, "quote_volume": 914.36133, "trades": 25, "taker_buy_quote": 389.96494}, {"ts": 1775716620000, "open": 0.03203, "high": 0.03211, "low": 0.03202, "close": 0.03206, "volume": 43612.0, "quote_volume": 1397.84912, "trades": 47, "taker_buy_quote": 762.58551}, {"ts": 1775716680000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 250.0, "quote_volume": 8.015, "trades": 1, "taker_buy_quote": 8.015}, {"ts": 1775716740000, "open": 0.03205, "high": 0.03207, "low": 0.03205, "close": 0.03205, "volume": 15969.0, "quote_volume": 512.08839, "trades": 9, "taker_buy_quote": 244.30389}, {"ts": 1775716800000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 4501.0, "quote_volume": 144.34707, "trades": 3, "taker_buy_quote": 144.34707}, {"ts": 1775716860000, "open": 0.03209, "high": 0.03209, "low": 0.03205, "close": 0.03205, "volume": 20496.0, "quote_volume": 657.2004, "trades": 7, "taker_buy_quote": 36.80723}, {"ts": 1775716920000, "open": 0.03204, "high": 0.03204, "low": 0.03186, "close": 0.03193, "volume": 288741.0, "quote_volume": 9212.50383, "trades": 185, "taker_buy_quote": 3860.09553}, {"ts": 1775716980000, "open": 0.03193, "high": 0.03193, "low": 0.03191, "close": 0.03193, "volume": 14634.0, "quote_volume": 467.06578, "trades": 29, "taker_buy_quote": 467.06578}, {"ts": 1775717040000, "open": 0.03191, "high": 0.03193, "low": 0.0319, "close": 0.03193, "volume": 15956.0, "quote_volume": 509.28259, "trades": 20, "taker_buy_quote": 394.25119}, {"ts": 1775717100000, "open": 0.03193, "high": 0.03194, "low": 0.03193, "close": 0.03194, "volume": 1706.0, "quote_volume": 54.48338, "trades": 4, "taker_buy_quote": 54.48338}, {"ts": 1775717160000, "open": 0.03193, "high": 0.03194, "low": 0.03193, "close": 0.03194, "volume": 4731.0, "quote_volume": 151.08936, "trades": 6, "taker_buy_quote": 151.08936}, {"ts": 1775717220000, "open": 0.03193, "high": 0.03195, "low": 0.03191, "close": 0.03193, "volume": 39477.0, "quote_volume": 1260.1384, "trades": 20, "taker_buy_quote": 1073.81591}, {"ts": 1775717280000, "open": 0.03194, "high": 0.03194, "low": 0.03185, "close": 0.03185, "volume": 3282.0, "quote_volume": 104.70998, "trades": 5, "taker_buy_quote": 39.98888}, {"ts": 1775717340000, "open": 0.03187, "high": 0.03187, "low": 0.03184, "close": 0.03184, "volume": 22537.0, "quote_volume": 717.95398, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775717400000, "open": 0.03185, "high": 0.03185, "low": 0.03183, "close": 0.03183, "volume": 2933.0, "quote_volume": 93.38108, "trades": 4, "taker_buy_quote": 26.2444}, {"ts": 1775717460000, "open": 0.03184, "high": 0.03191, "low": 0.03184, "close": 0.03191, "volume": 67995.0, "quote_volume": 2165.5858, "trades": 9, "taker_buy_quote": 2165.5858}, {"ts": 1775717520000, "open": 0.03189, "high": 0.03199, "low": 0.03189, "close": 0.03193, "volume": 35068.0, "quote_volume": 1120.33622, "trades": 47, "taker_buy_quote": 926.85027}, {"ts": 1775717580000, "open": 0.03193, "high": 0.03195, "low": 0.03193, "close": 0.03193, "volume": 22285.0, "quote_volume": 711.69844, "trades": 9, "taker_buy_quote": 39.95693}, {"ts": 1775717640000, "open": 0.03191, "high": 0.03195, "low": 0.03191, "close": 0.03194, "volume": 23809.0, "quote_volume": 760.44952, "trades": 18, "taker_buy_quote": 617.914}, {"ts": 1775717700000, "open": 0.03194, "high": 0.03196, "low": 0.03188, "close": 0.03191, "volume": 24446.0, "quote_volume": 780.75281, "trades": 14, "taker_buy_quote": 221.5953}, {"ts": 1775717760000, "open": 0.03193, "high": 0.03196, "low": 0.03192, "close": 0.03194, "volume": 13291.0, "quote_volume": 424.38412, "trades": 15, "taker_buy_quote": 282.787}, {"ts": 1775717820000, "open": 0.03195, "high": 0.03195, "low": 0.03192, "close": 0.03192, "volume": 10652.0, "quote_volume": 340.1188, "trades": 4, "taker_buy_quote": 19.96875}, {"ts": 1775717880000, "open": 0.0319, "high": 0.03191, "low": 0.0319, "close": 0.03191, "volume": 11289.0, "quote_volume": 360.22573, "trades": 8, "taker_buy_quote": 360.22573}, {"ts": 1775717940000, "open": 0.03188, "high": 0.03189, "low": 0.03183, "close": 0.03183, "volume": 15258.0, "quote_volume": 486.1637, "trades": 15, "taker_buy_quote": 175.28679}, {"ts": 1775718000000, "open": 0.03187, "high": 0.03187, "low": 0.03176, "close": 0.03179, "volume": 36905.0, "quote_volume": 1173.69988, "trades": 31, "taker_buy_quote": 419.36147}, {"ts": 1775718060000, "open": 0.03179, "high": 0.03179, "low": 0.03174, "close": 0.03174, "volume": 18292.0, "quote_volume": 581.21575, "trades": 9, "taker_buy_quote": 233.10978}, {"ts": 1775718120000, "open": 0.03176, "high": 0.03199, "low": 0.03175, "close": 0.03191, "volume": 39825.0, "quote_volume": 1268.24064, "trades": 39, "taker_buy_quote": 1101.41148}, {"ts": 1775718180000, "open": 0.0319, "high": 0.03192, "low": 0.0319, "close": 0.03192, "volume": 6907.0, "quote_volume": 220.44732, "trades": 10, "taker_buy_quote": 220.44732}, {"ts": 1775718240000, "open": 0.03192, "high": 0.03192, "low": 0.03192, "close": 0.03192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718300000, "open": 0.03183, "high": 0.03183, "low": 0.03174, "close": 0.03179, "volume": 8409.0, "quote_volume": 267.48643, "trades": 8, "taker_buy_quote": 61.06293}, {"ts": 1775718360000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718420000, "open": 0.03176, "high": 0.03176, "low": 0.03172, "close": 0.03172, "volume": 10266.0, "quote_volume": 325.65796, "trades": 17, "taker_buy_quote": 325.65796}, {"ts": 1775718480000, "open": 0.03172, "high": 0.03174, "low": 0.03166, "close": 0.03169, "volume": 22314.0, "quote_volume": 707.49164, "trades": 35, "taker_buy_quote": 556.14044}, {"ts": 1775718540000, "open": 0.03169, "high": 0.03175, "low": 0.03166, "close": 0.03171, "volume": 31324.0, "quote_volume": 993.54474, "trades": 49, "taker_buy_quote": 797.36889}, {"ts": 1775718600000, "open": 0.03172, "high": 0.03179, "low": 0.0317, "close": 0.03179, "volume": 35788.0, "quote_volume": 1136.06656, "trades": 15, "taker_buy_quote": 1106.16137}, {"ts": 1775718660000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 631.0, "quote_volume": 19.99008, "trades": 1, "taker_buy_quote": 19.99008}, {"ts": 1775718720000, "open": 0.03166, "high": 0.03166, "low": 0.03162, "close": 0.03164, "volume": 14024.0, "quote_volume": 443.77375, "trades": 9, "taker_buy_quote": 228.11556}, {"ts": 1775718780000, "open": 0.03165, "high": 0.03165, "low": 0.03163, "close": 0.03163, "volume": 2201.0, "quote_volume": 69.63025, "trades": 2, "taker_buy_quote": 19.97115}, {"ts": 1775718840000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 631.0, "quote_volume": 19.97115, "trades": 1, "taker_buy_quote": 19.97115}, {"ts": 1775718900000, "open": 0.03167, "high": 0.03167, "low": 0.03165, "close": 0.03165, "volume": 3836.0, "quote_volume": 121.42312, "trades": 7, "taker_buy_quote": 101.48362}, {"ts": 1775718960000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 1445.0, "quote_volume": 45.73425, "trades": 3, "taker_buy_quote": 19.97115}, {"ts": 1775719020000, "open": 0.03166, "high": 0.03167, "low": 0.03156, "close": 0.0316, "volume": 29883.0, "quote_volume": 945.00874, "trades": 41, "taker_buy_quote": 621.73762}, {"ts": 1775719080000, "open": 0.03157, "high": 0.03175, "low": 0.03157, "close": 0.03171, "volume": 77542.0, "quote_volume": 2452.97352, "trades": 46, "taker_buy_quote": 2082.60575}, {"ts": 1775719140000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719200000, "open": 0.0317, "high": 0.03172, "low": 0.03162, "close": 0.03162, "volume": 70615.0, "quote_volume": 2237.10093, "trades": 17, "taker_buy_quote": 170.40768}, {"ts": 1775719260000, "open": 0.03163, "high": 0.03166, "low": 0.0316, "close": 0.03166, "volume": 10148.0, "quote_volume": 321.17968, "trades": 10, "taker_buy_quote": 321.17968}, {"ts": 1775719320000, "open": 0.03163, "high": 0.03163, "low": 0.03161, "close": 0.03161, "volume": 9261.0, "quote_volume": 292.88205, "trades": 4, "taker_buy_quote": 19.98384}, {"ts": 1775719380000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719440000, "open": 0.03161, "high": 0.03161, "low": 0.03158, "close": 0.03158, "volume": 1254.0, "quote_volume": 39.61995, "trades": 3, "taker_buy_quote": 19.99014}, {"ts": 1775719500000, "open": 0.03156, "high": 0.03161, "low": 0.03156, "close": 0.03161, "volume": 24706.0, "quote_volume": 780.30579, "trades": 8, "taker_buy_quote": 538.52463}, {"ts": 1775719560000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 632.0, "quote_volume": 19.9712, "trades": 1, "taker_buy_quote": 19.9712}, {"ts": 1775719620000, "open": 0.03164, "high": 0.03164, "low": 0.03161, "close": 0.03162, "volume": 12838.0, "quote_volume": 405.97823, "trades": 6, "taker_buy_quote": 284.76539}, {"ts": 1775719680000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 906.0, "quote_volume": 28.6296, "trades": 4, "taker_buy_quote": 28.6296}, {"ts": 1775719740000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719800000, "open": 0.03158, "high": 0.03158, "low": 0.03158, "close": 0.03158, "volume": 633.0, "quote_volume": 19.99014, "trades": 1, "taker_buy_quote": 19.99014}, {"ts": 1775719860000, "open": 0.03158, "high": 0.03158, "low": 0.03158, "close": 0.03158, "volume": 5470.0, "quote_volume": 172.7426, "trades": 2, "taker_buy_quote": 172.7426}, {"ts": 1775719920000, "open": 0.03158, "high": 0.03158, "low": 0.03158, "close": 0.03158, "volume": 1178.0, "quote_volume": 37.20124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775719980000, "open": 0.03158, "high": 0.03159, "low": 0.03155, "close": 0.03158, "volume": 22674.0, "quote_volume": 716.03792, "trades": 11, "taker_buy_quote": 144.92062}, {"ts": 1775720040000, "open": 0.03158, "high": 0.03159, "low": 0.03149, "close": 0.03151, "volume": 27628.0, "quote_volume": 871.18467, "trades": 23, "taker_buy_quote": 500.43432}, {"ts": 1775720100000, "open": 0.03149, "high": 0.03154, "low": 0.03147, "close": 0.03148, "volume": 22731.0, "quote_volume": 715.87342, "trades": 14, "taker_buy_quote": 338.02646}, {"ts": 1775720160000, "open": 0.0315, "high": 0.0315, "low": 0.0314, "close": 0.03141, "volume": 51900.0, "quote_volume": 1630.49948, "trades": 19, "taker_buy_quote": 1247.43191}, {"ts": 1775720220000, "open": 0.03141, "high": 0.03144, "low": 0.03141, "close": 0.03144, "volume": 14542.0, "quote_volume": 457.10199, "trades": 13, "taker_buy_quote": 457.10199}, {"ts": 1775720280000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720340000, "open": 0.03142, "high": 0.03142, "low": 0.0314, "close": 0.0314, "volume": 9382.0, "quote_volume": 294.64466, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775720400000, "open": 0.0314, "high": 0.03142, "low": 0.0314, "close": 0.03142, "volume": 39018.0, "quote_volume": 1225.63284, "trades": 51, "taker_buy_quote": 1225.63284}, {"ts": 1775720460000, "open": 0.03139, "high": 0.03146, "low": 0.03135, "close": 0.0314, "volume": 13653.0, "quote_volume": 428.74759, "trades": 17, "taker_buy_quote": 216.462}, {"ts": 1775720520000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720580000, "open": 0.03138, "high": 0.03149, "low": 0.03138, "close": 0.0314, "volume": 19276.0, "quote_volume": 605.32821, "trades": 15, "taker_buy_quote": 390.90076}, {"ts": 1775720640000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 2344.0, "quote_volume": 73.55472, "trades": 2, "taker_buy_quote": 19.98906}, {"ts": 1775720700000, "open": 0.03139, "high": 0.03139, "low": 0.03137, "close": 0.03137, "volume": 1991.0, "quote_volume": 62.47764, "trades": 3, "taker_buy_quote": 19.99543}, {"ts": 1775720760000, "open": 0.03138, "high": 0.03139, "low": 0.03137, "close": 0.03137, "volume": 11428.0, "quote_volume": 358.62731, "trades": 9, "taker_buy_quote": 278.44559}, {"ts": 1775720820000, "open": 0.03138, "high": 0.03142, "low": 0.03137, "close": 0.03137, "volume": 10675.0, "quote_volume": 335.08348, "trades": 12, "taker_buy_quote": 231.44543}, {"ts": 1775720880000, "open": 0.03139, "high": 0.03139, "low": 0.03133, "close": 0.03133, "volume": 18973.0, "quote_volume": 595.11706, "trades": 12, "taker_buy_quote": 30.17782}, {"ts": 1775720940000, "open": 0.03132, "high": 0.03136, "low": 0.03128, "close": 0.03132, "volume": 41396.0, "quote_volume": 1296.52814, "trades": 29, "taker_buy_quote": 896.69617}, {"ts": 1775721000000, "open": 0.03129, "high": 0.03131, "low": 0.03129, "close": 0.0313, "volume": 11055.0, "quote_volume": 345.99011, "trades": 11, "taker_buy_quote": 235.68891}, {"ts": 1775721060000, "open": 0.03131, "high": 0.03137, "low": 0.0313, "close": 0.03134, "volume": 15670.0, "quote_volume": 490.8168, "trades": 13, "taker_buy_quote": 409.7174}, {"ts": 1775721120000, "open": 0.03131, "high": 0.03133, "low": 0.03131, "close": 0.03133, "volume": 3115.0, "quote_volume": 97.55803, "trades": 4, "taker_buy_quote": 19.98854}, {"ts": 1775721180000, "open": 0.03133, "high": 0.03137, "low": 0.03133, "close": 0.03137, "volume": 7376.0, "quote_volume": 231.28622, "trades": 6, "taker_buy_quote": 184.1659}, {"ts": 1775721240000, "open": 0.03135, "high": 0.03137, "low": 0.03135, "close": 0.03137, "volume": 7660.0, "quote_volume": 240.28146, "trades": 3, "taker_buy_quote": 240.28146}, {"ts": 1775721300000, "open": 0.03135, "high": 0.03138, "low": 0.03135, "close": 0.03137, "volume": 2552.0, "quote_volume": 80.03348, "trades": 6, "taker_buy_quote": 80.03348}, {"ts": 1775721360000, "open": 0.03137, "high": 0.03149, "low": 0.03137, "close": 0.03144, "volume": 25498.0, "quote_volume": 800.71086, "trades": 20, "taker_buy_quote": 800.71086}, {"ts": 1775721420000, "open": 0.03147, "high": 0.03147, "low": 0.03146, "close": 0.03146, "volume": 1241.0, "quote_volume": 39.04792, "trades": 2, "taker_buy_quote": 39.04792}, {"ts": 1775721480000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 1277.0, "quote_volume": 40.18719, "trades": 2, "taker_buy_quote": 40.18719}, {"ts": 1775721540000, "open": 0.03148, "high": 0.03163, "low": 0.03146, "close": 0.03159, "volume": 38375.0, "quote_volume": 1209.97487, "trades": 23, "taker_buy_quote": 1020.51872}, {"ts": 1775721600000, "open": 0.03159, "high": 0.03163, "low": 0.03149, "close": 0.03153, "volume": 41968.0, "quote_volume": 1325.04163, "trades": 20, "taker_buy_quote": 575.21086}, {"ts": 1775721660000, "open": 0.03154, "high": 0.03154, "low": 0.03149, "close": 0.03149, "volume": 17569.0, "quote_volume": 553.79318, "trades": 7, "taker_buy_quote": 72.93084}, {"ts": 1775721720000, "open": 0.0315, "high": 0.03159, "low": 0.0315, "close": 0.03159, "volume": 18455.0, "quote_volume": 581.6985, "trades": 8, "taker_buy_quote": 571.71606}, {"ts": 1775721780000, "open": 0.0316, "high": 0.0316, "low": 0.03146, "close": 0.03147, "volume": 23629.0, "quote_volume": 744.06602, "trades": 15, "taker_buy_quote": 13.87378}, {"ts": 1775721840000, "open": 0.03146, "high": 0.03234, "low": 0.0314, "close": 0.03196, "volume": 641865.0, "quote_volume": 20526.50924, "trades": 289, "taker_buy_quote": 14549.09571}, {"ts": 1775721900000, "open": 0.0319, "high": 0.033, "low": 0.03185, "close": 0.03231, "volume": 993950.0, "quote_volume": 32109.78247, "trades": 400, "taker_buy_quote": 20284.46222}, {"ts": 1775721960000, "open": 0.03232, "high": 0.03239, "low": 0.03219, "close": 0.03239, "volume": 43252.0, "quote_volume": 1399.59042, "trades": 24, "taker_buy_quote": 178.31125}, {"ts": 1775722020000, "open": 0.0323, "high": 0.03231, "low": 0.03206, "close": 0.03214, "volume": 163520.0, "quote_volume": 5259.56164, "trades": 45, "taker_buy_quote": 1453.76115}, {"ts": 1775722080000, "open": 0.03212, "high": 0.03218, "low": 0.03198, "close": 0.03206, "volume": 94165.0, "quote_volume": 3015.86626, "trades": 70, "taker_buy_quote": 1687.6788}, {"ts": 1775722140000, "open": 0.032, "high": 0.03206, "low": 0.03196, "close": 0.03197, "volume": 21368.0, "quote_volume": 683.67317, "trades": 35, "taker_buy_quote": 495.23018}, {"ts": 1775722200000, "open": 0.03197, "high": 0.03204, "low": 0.03194, "close": 0.03195, "volume": 58686.0, "quote_volume": 1874.5987, "trades": 20, "taker_buy_quote": 451.55932}, {"ts": 1775722260000, "open": 0.03194, "high": 0.03199, "low": 0.03194, "close": 0.03199, "volume": 1252.0, "quote_volume": 40.01803, "trades": 3, "taker_buy_quote": 40.01803}, {"ts": 1775722320000, "open": 0.03198, "high": 0.03201, "low": 0.03193, "close": 0.03199, "volume": 17660.0, "quote_volume": 564.44281, "trades": 16, "taker_buy_quote": 564.44281}, {"ts": 1775722380000, "open": 0.03196, "high": 0.03209, "low": 0.03194, "close": 0.03206, "volume": 38154.0, "quote_volume": 1220.80455, "trades": 17, "taker_buy_quote": 843.97643}, {"ts": 1775722440000, "open": 0.03203, "high": 0.03207, "low": 0.03194, "close": 0.03199, "volume": 42228.0, "quote_volume": 1352.84785, "trades": 16, "taker_buy_quote": 705.92643}, {"ts": 1775722500000, "open": 0.03196, "high": 0.03199, "low": 0.03196, "close": 0.03199, "volume": 3126.0, "quote_volume": 99.98199, "trades": 2, "taker_buy_quote": 99.98199}, {"ts": 1775722560000, "open": 0.03191, "high": 0.03195, "low": 0.03191, "close": 0.03193, "volume": 32534.0, "quote_volume": 1038.5297, "trades": 14, "taker_buy_quote": 566.93181}, {"ts": 1775722620000, "open": 0.03191, "high": 0.03199, "low": 0.03191, "close": 0.03199, "volume": 66141.0, "quote_volume": 2113.59621, "trades": 13, "taker_buy_quote": 1900.53314}, {"ts": 1775722680000, "open": 0.03195, "high": 0.03197, "low": 0.03194, "close": 0.03194, "volume": 7757.0, "quote_volume": 247.92873, "trades": 6, "taker_buy_quote": 247.92873}, {"ts": 1775722740000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722800000, "open": 0.03191, "high": 0.03195, "low": 0.03187, "close": 0.03193, "volume": 105797.0, "quote_volume": 3376.86583, "trades": 30, "taker_buy_quote": 1618.44229}, {"ts": 1775722860000, "open": 0.0319, "high": 0.03192, "low": 0.03188, "close": 0.03189, "volume": 115985.0, "quote_volume": 3700.70817, "trades": 93, "taker_buy_quote": 3671.67917}, {"ts": 1775722920000, "open": 0.03189, "high": 0.03193, "low": 0.03183, "close": 0.03185, "volume": 313779.0, "quote_volume": 9997.10277, "trades": 101, "taker_buy_quote": 2684.34484}, {"ts": 1775722980000, "open": 0.03185, "high": 0.03193, "low": 0.03184, "close": 0.03184, "volume": 35150.0, "quote_volume": 1120.4532, "trades": 72, "taker_buy_quote": 1009.54392}, {"ts": 1775723040000, "open": 0.03188, "high": 0.03198, "low": 0.03185, "close": 0.03191, "volume": 36776.0, "quote_volume": 1172.41922, "trades": 52, "taker_buy_quote": 1123.56501}, {"ts": 1775723100000, "open": 0.03185, "high": 0.03188, "low": 0.03184, "close": 0.03184, "volume": 9694.0, "quote_volume": 308.72785, "trades": 14, "taker_buy_quote": 308.72785}, {"ts": 1775723160000, "open": 0.03183, "high": 0.03195, "low": 0.03183, "close": 0.03193, "volume": 62799.0, "quote_volume": 2000.45351, "trades": 29, "taker_buy_quote": 1734.55053}, {"ts": 1775723220000, "open": 0.03192, "high": 0.03193, "low": 0.03192, "close": 0.03193, "volume": 14396.0, "quote_volume": 459.59684, "trades": 23, "taker_buy_quote": 244.32836}, {"ts": 1775723280000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 625.0, "quote_volume": 19.96875, "trades": 1, "taker_buy_quote": 19.96875}, {"ts": 1775723340000, "open": 0.03196, "high": 0.03196, "low": 0.03193, "close": 0.03193, "volume": 14923.0, "quote_volume": 476.92326, "trades": 9, "taker_buy_quote": 340.374}, {"ts": 1775723400000, "open": 0.03193, "high": 0.03196, "low": 0.03193, "close": 0.03194, "volume": 45834.0, "quote_volume": 1463.88055, "trades": 28, "taker_buy_quote": 1463.88055}, {"ts": 1775723460000, "open": 0.03193, "high": 0.03206, "low": 0.03193, "close": 0.03203, "volume": 384540.0, "quote_volume": 12307.91251, "trades": 558, "taker_buy_quote": 3522.78906}, {"ts": 1775723520000, "open": 0.03203, "high": 0.03215, "low": 0.03203, "close": 0.03213, "volume": 118199.0, "quote_volume": 3793.55674, "trades": 39, "taker_buy_quote": 3758.07658}, {"ts": 1775723580000, "open": 0.03214, "high": 0.03215, "low": 0.03214, "close": 0.03215, "volume": 4708.0, "quote_volume": 151.32071, "trades": 6, "taker_buy_quote": 131.32963}, {"ts": 1775723640000, "open": 0.03215, "high": 0.03215, "low": 0.03203, "close": 0.03205, "volume": 30663.0, "quote_volume": 983.77299, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775723700000, "open": 0.03205, "high": 0.03205, "low": 0.03197, "close": 0.03205, "volume": 22543.0, "quote_volume": 721.90052, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775723760000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 13000.0, "quote_volume": 416.52, "trades": 5, "taker_buy_quote": 416.52}, {"ts": 1775723820000, "open": 0.03206, "high": 0.03206, "low": 0.03199, "close": 0.03202, "volume": 32539.0, "quote_volume": 1041.24918, "trades": 16, "taker_buy_quote": 87.40708}, {"ts": 1775723880000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723940000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 2149.0, "quote_volume": 68.89694, "trades": 3, "taker_buy_quote": 68.89694}, {"ts": 1775724000000, "open": 0.03203, "high": 0.03204, "low": 0.03202, "close": 0.03202, "volume": 3345.0, "quote_volume": 107.13066, "trades": 7, "taker_buy_quote": 28.06704}, {"ts": 1775724060000, "open": 0.03204, "high": 0.03206, "low": 0.03204, "close": 0.03206, "volume": 22844.0, "quote_volume": 732.30777, "trades": 5, "taker_buy_quote": 712.31481}, {"ts": 1775724120000, "open": 0.03207, "high": 0.03208, "low": 0.03204, "close": 0.03208, "volume": 7085.0, "quote_volume": 227.04701, "trades": 4, "taker_buy_quote": 187.08156}, {"ts": 1775724180000, "open": 0.03209, "high": 0.03215, "low": 0.03209, "close": 0.03215, "volume": 17450.0, "quote_volume": 560.14879, "trades": 10, "taker_buy_quote": 540.15672}, {"ts": 1775724240000, "open": 0.03214, "high": 0.0322, "low": 0.03214, "close": 0.0322, "volume": 13123.0, "quote_volume": 422.18551, "trades": 6, "taker_buy_quote": 362.20203}, {"ts": 1775724300000, "open": 0.03218, "high": 0.03218, "low": 0.03212, "close": 0.03212, "volume": 8652.0, "quote_volume": 278.18585, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775724360000, "open": 0.03214, "high": 0.03215, "low": 0.03214, "close": 0.03214, "volume": 4995.0, "quote_volume": 160.54552, "trades": 3, "taker_buy_quote": 32.07572}, {"ts": 1775724420000, "open": 0.03212, "high": 0.03212, "low": 0.03212, "close": 0.03212, "volume": 851.0, "quote_volume": 27.33412, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775724480000, "open": 0.03212, "high": 0.03212, "low": 0.03206, "close": 0.03206, "volume": 22141.0, "quote_volume": 710.30669, "trades": 13, "taker_buy_quote": 47.54498}, {"ts": 1775724540000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 1228.0, "quote_volume": 39.39424, "trades": 1, "taker_buy_quote": 39.39424}, {"ts": 1775724600000, "open": 0.03208, "high": 0.03208, "low": 0.03205, "close": 0.03208, "volume": 3263.0, "quote_volume": 104.67188, "trades": 3, "taker_buy_quote": 93.64152}, {"ts": 1775724660000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 951.0, "quote_volume": 30.50808, "trades": 1, "taker_buy_quote": 30.50808}, {"ts": 1775724720000, "open": 0.03204, "high": 0.03205, "low": 0.03202, "close": 0.03202, "volume": 14231.0, "quote_volume": 455.97122, "trades": 6, "taker_buy_quote": 436.01962}, {"ts": 1775724780000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 1872.0, "quote_volume": 59.9976, "trades": 3, "taker_buy_quote": 59.9976}, {"ts": 1775724840000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724900000, "open": 0.03208, "high": 0.03208, "low": 0.03205, "close": 0.03205, "volume": 11595.0, "quote_volume": 371.72136, "trades": 6, "taker_buy_quote": 155.35011}, {"ts": 1775724960000, "open": 0.03206, "high": 0.03206, "low": 0.03204, "close": 0.03204, "volume": 73658.0, "quote_volume": 2360.63557, "trades": 20, "taker_buy_quote": 2010.63061}, {"ts": 1775725020000, "open": 0.03209, "high": 0.03209, "low": 0.03204, "close": 0.03209, "volume": 2596.0, "quote_volume": 83.24324, "trades": 5, "taker_buy_quote": 83.24324}, {"ts": 1775725080000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725140000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725200000, "open": 0.03204, "high": 0.03205, "low": 0.03203, "close": 0.03205, "volume": 27453.0, "quote_volume": 879.59302, "trades": 14, "taker_buy_quote": 758.3915}, {"ts": 1775725260000, "open": 0.03204, "high": 0.03205, "low": 0.03203, "close": 0.03203, "volume": 15952.0, "quote_volume": 511.08904, "trades": 10, "taker_buy_quote": 496.67104}, {"ts": 1775725320000, "open": 0.03203, "high": 0.03203, "low": 0.032, "close": 0.032, "volume": 46569.0, "quote_volume": 1490.6499, "trades": 54, "taker_buy_quote": 640.98349}, {"ts": 1775725380000, "open": 0.032, "high": 0.03206, "low": 0.032, "close": 0.03206, "volume": 58011.0, "quote_volume": 1858.44357, "trades": 19, "taker_buy_quote": 1613.17831}, {"ts": 1775725440000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725500000, "open": 0.03206, "high": 0.03206, "low": 0.03203, "close": 0.03203, "volume": 39648.0, "quote_volume": 1270.13085, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775725560000, "open": 0.032, "high": 0.03201, "low": 0.032, "close": 0.03201, "volume": 28721.0, "quote_volume": 919.27173, "trades": 12, "taker_buy_quote": 473.9166}, {"ts": 1775725620000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 352.0, "quote_volume": 11.26752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725680000, "open": 0.03202, "high": 0.03212, "low": 0.03202, "close": 0.03209, "volume": 128007.0, "quote_volume": 4102.97576, "trades": 25, "taker_buy_quote": 3737.0214}, {"ts": 1775725740000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725800000, "open": 0.03208, "high": 0.0321, "low": 0.03208, "close": 0.0321, "volume": 2095.0, "quote_volume": 67.2263, "trades": 4, "taker_buy_quote": 67.2263}, {"ts": 1775725860000, "open": 0.03208, "high": 0.0321, "low": 0.03208, "close": 0.0321, "volume": 6433.0, "quote_volume": 206.4357, "trades": 8, "taker_buy_quote": 206.4357}, {"ts": 1775725920000, "open": 0.0321, "high": 0.03213, "low": 0.0321, "close": 0.0321, "volume": 18007.0, "quote_volume": 578.34583, "trades": 8, "taker_buy_quote": 578.34583}, {"ts": 1775725980000, "open": 0.03208, "high": 0.03214, "low": 0.03208, "close": 0.03209, "volume": 54089.0, "quote_volume": 1738.06842, "trades": 15, "taker_buy_quote": 1658.94938}, {"ts": 1775726040000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 5000.0, "quote_volume": 160.4, "trades": 2, "taker_buy_quote": 160.4}, {"ts": 1775726100000, "open": 0.03206, "high": 0.03209, "low": 0.03204, "close": 0.03209, "volume": 65575.0, "quote_volume": 2103.54304, "trades": 56, "taker_buy_quote": 1854.87547}, {"ts": 1775726160000, "open": 0.03209, "high": 0.03209, "low": 0.03208, "close": 0.03208, "volume": 67486.0, "quote_volume": 2165.52346, "trades": 108, "taker_buy_quote": 2165.52346}, {"ts": 1775726220000, "open": 0.03208, "high": 0.03217, "low": 0.03208, "close": 0.0321, "volume": 122289.0, "quote_volume": 3928.8731, "trades": 110, "taker_buy_quote": 3417.42735}, {"ts": 1775726280000, "open": 0.0321, "high": 0.03212, "low": 0.03209, "close": 0.03211, "volume": 16686.0, "quote_volume": 535.75268, "trades": 16, "taker_buy_quote": 535.75268}, {"ts": 1775726340000, "open": 0.03211, "high": 0.03211, "low": 0.0321, "close": 0.0321, "volume": 22564.0, "quote_volume": 724.50501, "trades": 66, "taker_buy_quote": 644.15871}, {"ts": 1775726400000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 181.0, "quote_volume": 5.8101, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775726460000, "open": 0.03208, "high": 0.03208, "low": 0.03202, "close": 0.03202, "volume": 17157.0, "quote_volume": 550.26704, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775726520000, "open": 0.03205, "high": 0.03205, "low": 0.03204, "close": 0.03205, "volume": 19237.0, "quote_volume": 616.36164, "trades": 8, "taker_buy_quote": 329.76384}, {"ts": 1775726580000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 4801.0, "quote_volume": 153.87205, "trades": 4, "taker_buy_quote": 19.9992}, {"ts": 1775726640000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 624.0, "quote_volume": 19.99296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775726700000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 619.0, "quote_volume": 19.82038, "trades": 1, "taker_buy_quote": 19.82038}, {"ts": 1775726760000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 624.0, "quote_volume": 19.98048, "trades": 2, "taker_buy_quote": 19.98048}, {"ts": 1775726820000, "open": 0.03202, "high": 0.03205, "low": 0.03202, "close": 0.03205, "volume": 866.0, "quote_volume": 27.73658, "trades": 2, "taker_buy_quote": 27.73658}, {"ts": 1775726880000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726940000, "open": 0.03201, "high": 0.03203, "low": 0.03197, "close": 0.03197, "volume": 4129.0, "quote_volume": 132.03851, "trades": 7, "taker_buy_quote": 25.00295}, {"ts": 1775727000000, "open": 0.03196, "high": 0.03196, "low": 0.03182, "close": 0.03182, "volume": 70091.0, "quote_volume": 2234.92161, "trades": 20, "taker_buy_quote": 19.23136}, {"ts": 1775727060000, "open": 0.03181, "high": 0.03185, "low": 0.03179, "close": 0.03185, "volume": 35409.0, "quote_volume": 1126.89038, "trades": 13, "taker_buy_quote": 973.75599}, {"ts": 1775727120000, "open": 0.03184, "high": 0.03186, "low": 0.03184, "close": 0.03186, "volume": 27366.0, "quote_volume": 871.85566, "trades": 12, "taker_buy_quote": 871.85566}, {"ts": 1775727180000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 332.0, "quote_volume": 10.57752, "trades": 1, "taker_buy_quote": 10.57752}, {"ts": 1775727240000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 268.0, "quote_volume": 8.53848, "trades": 1, "taker_buy_quote": 8.53848}, {"ts": 1775727300000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 10875.0, "quote_volume": 346.36875, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775727360000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 337.0, "quote_volume": 10.73682, "trades": 2, "taker_buy_quote": 10.73682}, {"ts": 1775727420000, "open": 0.03186, "high": 0.03186, "low": 0.03179, "close": 0.03181, "volume": 43439.0, "quote_volume": 1382.97569, "trades": 13, "taker_buy_quote": 282.22112}, {"ts": 1775727480000, "open": 0.0318, "high": 0.03184, "low": 0.0318, "close": 0.03184, "volume": 6816.0, "quote_volume": 216.95181, "trades": 4, "taker_buy_quote": 216.95181}, {"ts": 1775727540000, "open": 0.03183, "high": 0.03183, "low": 0.03181, "close": 0.03181, "volume": 21223.0, "quote_volume": 675.26541, "trades": 21, "taker_buy_quote": 33.91822}, {"ts": 1775727600000, "open": 0.03179, "high": 0.03179, "low": 0.03175, "close": 0.03175, "volume": 25200.0, "quote_volume": 800.79537, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775727660000, "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727720000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 387.0, "quote_volume": 12.29499, "trades": 1, "taker_buy_quote": 12.29499}, {"ts": 1775727780000, "open": 0.03177, "high": 0.03177, "low": 0.03174, "close": 0.03174, "volume": 37774.0, "quote_volume": 1199.30425, "trades": 13, "taker_buy_quote": 36.34488}, {"ts": 1775727840000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 538.0, "quote_volume": 17.07074, "trades": 1, "taker_buy_quote": 17.07074}, {"ts": 1775727900000, "open": 0.03173, "high": 0.03179, "low": 0.03173, "close": 0.03178, "volume": 16897.0, "quote_volume": 536.54223, "trades": 17, "taker_buy_quote": 513.52348}, {"ts": 1775727960000, "open": 0.03177, "high": 0.03177, "low": 0.03171, "close": 0.03171, "volume": 31313.0, "quote_volume": 993.88787, "trades": 13, "taker_buy_quote": 50.48253}, {"ts": 1775728020000, "open": 0.03171, "high": 0.03174, "low": 0.03171, "close": 0.03174, "volume": 10797.0, "quote_volume": 342.62976, "trades": 11, "taker_buy_quote": 342.62976}, {"ts": 1775728080000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 1207.0, "quote_volume": 38.35846, "trades": 3, "taker_buy_quote": 38.35846}, {"ts": 1775728140000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 256.0, "quote_volume": 8.13056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775728200000, "open": 0.03178, "high": 0.0318, "low": 0.03178, "close": 0.0318, "volume": 1898.0, "quote_volume": 60.33124, "trades": 4, "taker_buy_quote": 60.33124}, {"ts": 1775728260000, "open": 0.03178, "high": 0.03178, "low": 0.03176, "close": 0.03176, "volume": 14252.0, "quote_volume": 452.67966, "trades": 5, "taker_buy_quote": 57.42646}, {"ts": 1775728320000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 629.0, "quote_volume": 19.98333, "trades": 1, "taker_buy_quote": 19.98333}, {"ts": 1775728380000, "open": 0.0318, "high": 0.03183, "low": 0.0318, "close": 0.03183, "volume": 3104.0, "quote_volume": 98.78148, "trades": 3, "taker_buy_quote": 98.78148}, {"ts": 1775728440000, "open": 0.03186, "high": 0.03189, "low": 0.03186, "close": 0.03186, "volume": 20813.0, "quote_volume": 663.28033, "trades": 12, "taker_buy_quote": 337.54369}, {"ts": 1775728500000, "open": 0.03188, "high": 0.03188, "low": 0.03186, "close": 0.03186, "volume": 3613.0, "quote_volume": 115.13356, "trades": 6, "taker_buy_quote": 37.26772}, {"ts": 1775728560000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 10000.0, "quote_volume": 318.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775728620000, "open": 0.03184, "high": 0.03188, "low": 0.03184, "close": 0.03188, "volume": 1414.0, "quote_volume": 45.0532, "trades": 2, "taker_buy_quote": 45.0532}, {"ts": 1775728680000, "open": 0.03187, "high": 0.03187, "low": 0.03186, "close": 0.03186, "volume": 10396.0, "quote_volume": 331.22052, "trades": 2, "taker_buy_quote": 12.62052}, {"ts": 1775728740000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728800000, "open": 0.03179, "high": 0.03186, "low": 0.03179, "close": 0.03186, "volume": 55747.0, "quote_volume": 1774.55125, "trades": 14, "taker_buy_quote": 1774.55125}, {"ts": 1775728860000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728920000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 4202.0, "quote_volume": 133.45552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775728980000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729040000, "open": 0.03177, "high": 0.0319, "low": 0.03177, "close": 0.03188, "volume": 103943.0, "quote_volume": 3310.23219, "trades": 27, "taker_buy_quote": 3310.23219}, {"ts": 1775729100000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 30720.0, "quote_volume": 979.3536, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775729160000, "open": 0.03186, "high": 0.03189, "low": 0.03186, "close": 0.03186, "volume": 4215.0, "quote_volume": 134.33694, "trades": 7, "taker_buy_quote": 120.54156}, {"ts": 1775729220000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 1134.0, "quote_volume": 36.12924, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775729280000, "open": 0.03186, "high": 0.03186, "low": 0.03179, "close": 0.0318, "volume": 37480.0, "quote_volume": 1193.36691, "trades": 11, "taker_buy_quote": 897.10077}, {"ts": 1775729340000, "open": 0.0318, "high": 0.03187, "low": 0.0318, "close": 0.03187, "volume": 38570.0, "quote_volume": 1228.10448, "trades": 11, "taker_buy_quote": 1228.10448}, {"ts": 1775729400000, "open": 0.03187, "high": 0.0319, "low": 0.03187, "close": 0.03187, "volume": 23876.0, "quote_volume": 761.38832, "trades": 10, "taker_buy_quote": 761.38832}, {"ts": 1775729460000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 1254.0, "quote_volume": 39.97752, "trades": 2, "taker_buy_quote": 39.97752}, {"ts": 1775729520000, "open": 0.03188, "high": 0.03188, "low": 0.03186, "close": 0.03187, "volume": 4003.0, "quote_volume": 127.57561, "trades": 5, "taker_buy_quote": 39.97125}, {"ts": 1775729580000, "open": 0.03187, "high": 0.03194, "low": 0.03185, "close": 0.03185, "volume": 14947.0, "quote_volume": 476.58008, "trades": 8, "taker_buy_quote": 280.88988}, {"ts": 1775729640000, "open": 0.03186, "high": 0.03186, "low": 0.03184, "close": 0.03184, "volume": 20365.0, "quote_volume": 648.6216, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775729700000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 5502.0, "quote_volume": 175.01862, "trades": 1, "taker_buy_quote": 175.01862}, {"ts": 1775729760000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 629.0, "quote_volume": 19.99591, "trades": 1, "taker_buy_quote": 19.99591}, {"ts": 1775729820000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729880000, "open": 0.03181, "high": 0.03181, "low": 0.03177, "close": 0.03177, "volume": 3669.0, "quote_volume": 116.57278, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775729940000, "open": 0.03179, "high": 0.03185, "low": 0.03179, "close": 0.03185, "volume": 14995.0, "quote_volume": 476.93178, "trades": 5, "taker_buy_quote": 476.93178}, {"ts": 1775730000000, "open": 0.03181, "high": 0.03189, "low": 0.03181, "close": 0.03189, "volume": 9628.0, "quote_volume": 306.60371, "trades": 9, "taker_buy_quote": 306.60371}, {"ts": 1775730060000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 6549.0, "quote_volume": 208.58565, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775730120000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730180000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730240000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 628.0, "quote_volume": 19.98296, "trades": 1, "taker_buy_quote": 19.98296}, {"ts": 1775730300000, "open": 0.03179, "high": 0.03182, "low": 0.03179, "close": 0.03181, "volume": 22417.0, "quote_volume": 713.26835, "trades": 4, "taker_buy_quote": 695.307}, {"ts": 1775730360000, "open": 0.03178, "high": 0.03178, "low": 0.03177, "close": 0.03177, "volume": 4260.0, "quote_volume": 135.37395, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775730420000, "open": 0.03177, "high": 0.03178, "low": 0.03177, "close": 0.03178, "volume": 1887.0, "quote_volume": 59.96257, "trades": 3, "taker_buy_quote": 59.96257}, {"ts": 1775730480000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730540000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730600000, "open": 0.03176, "high": 0.03176, "low": 0.03174, "close": 0.03176, "volume": 16049.0, "quote_volume": 509.63998, "trades": 5, "taker_buy_quote": 6.22496}, {"ts": 1775730660000, "open": 0.03176, "high": 0.03177, "low": 0.03176, "close": 0.03176, "volume": 10276.0, "quote_volume": 326.39951, "trades": 4, "taker_buy_quote": 326.39951}, {"ts": 1775730720000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730780000, "open": 0.03177, "high": 0.03178, "low": 0.03177, "close": 0.03178, "volume": 11966.0, "quote_volume": 380.2148, "trades": 3, "taker_buy_quote": 380.2148}, {"ts": 1775730840000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 629.0, "quote_volume": 19.98333, "trades": 1, "taker_buy_quote": 19.98333}, {"ts": 1775730900000, "open": 0.03178, "high": 0.03184, "low": 0.03178, "close": 0.03178, "volume": 21275.0, "quote_volume": 676.86001, "trades": 9, "taker_buy_quote": 676.86001}, {"ts": 1775730960000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 2283.0, "quote_volume": 72.55374, "trades": 3, "taker_buy_quote": 19.98962}, {"ts": 1775731020000, "open": 0.03176, "high": 0.03176, "low": 0.03175, "close": 0.03175, "volume": 27127.0, "quote_volume": 861.54723, "trades": 6, "taker_buy_quote": 19.97075}, {"ts": 1775731080000, "open": 0.03176, "high": 0.03176, "low": 0.03167, "close": 0.03167, "volume": 15079.0, "quote_volume": 478.57801, "trades": 12, "taker_buy_quote": 88.9048}, {"ts": 1775731140000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 631.0, "quote_volume": 19.99008, "trades": 1, "taker_buy_quote": 19.99008}, {"ts": 1775731200000, "open": 0.03169, "high": 0.03171, "low": 0.03168, "close": 0.03171, "volume": 9560.0, "quote_volume": 303.07293, "trades": 8, "taker_buy_quote": 303.07293}, {"ts": 1775731260000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 630.0, "quote_volume": 19.9836, "trades": 2, "taker_buy_quote": 19.9836}, {"ts": 1775731320000, "open": 0.03173, "high": 0.03178, "low": 0.03173, "close": 0.03178, "volume": 21699.0, "quote_volume": 689.50048, "trades": 9, "taker_buy_quote": 180.89303}, {"ts": 1775731380000, "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 2690.0, "quote_volume": 85.4075, "trades": 4, "taker_buy_quote": 30.5435}, {"ts": 1775731440000, "open": 0.03174, "high": 0.03188, "low": 0.03174, "close": 0.03183, "volume": 49251.0, "quote_volume": 1566.93501, "trades": 24, "taker_buy_quote": 1566.93501}, {"ts": 1775731500000, "open": 0.03183, "high": 0.03183, "low": 0.03183, "close": 0.03183, "volume": 18303.0, "quote_volume": 582.58449, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731560000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 628.0, "quote_volume": 19.97668, "trades": 1, "taker_buy_quote": 19.97668}, {"ts": 1775731620000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731680000, "open": 0.03182, "high": 0.03182, "low": 0.03174, "close": 0.03174, "volume": 10401.0, "quote_volume": 330.69816, "trades": 11, "taker_buy_quote": 29.87898}, {"ts": 1775731740000, "open": 0.03177, "high": 0.03177, "low": 0.03168, "close": 0.03169, "volume": 21745.0, "quote_volume": 689.2418, "trades": 10, "taker_buy_quote": 647.21009}, {"ts": 1775731800000, "open": 0.03169, "high": 0.03169, "low": 0.03167, "close": 0.03167, "volume": 4584.0, "quote_volume": 145.25208, "trades": 5, "taker_buy_quote": 121.6896}, {"ts": 1775731860000, "open": 0.03166, "high": 0.03166, "low": 0.03162, "close": 0.03162, "volume": 12566.0, "quote_volume": 397.75626, "trades": 6, "taker_buy_quote": 81.15626}, {"ts": 1775731920000, "open": 0.03162, "high": 0.03169, "low": 0.03162, "close": 0.03165, "volume": 14006.0, "quote_volume": 443.25859, "trades": 9, "taker_buy_quote": 443.25859}, {"ts": 1775731980000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732040000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 1257.0, "quote_volume": 39.80919, "trades": 3, "taker_buy_quote": 39.80919}, {"ts": 1775732100000, "open": 0.03168, "high": 0.03169, "low": 0.03167, "close": 0.03167, "volume": 11117.0, "quote_volume": 352.23304, "trades": 5, "taker_buy_quote": 259.78831}, {"ts": 1775732160000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 1262.0, "quote_volume": 39.98016, "trades": 2, "taker_buy_quote": 39.98016}, {"ts": 1775732220000, "open": 0.03169, "high": 0.03169, "low": 0.03158, "close": 0.03162, "volume": 19808.0, "quote_volume": 627.30966, "trades": 13, "taker_buy_quote": 78.09706}, {"ts": 1775732280000, "open": 0.03161, "high": 0.03167, "low": 0.03161, "close": 0.03167, "volume": 13097.0, "quote_volume": 414.41574, "trades": 7, "taker_buy_quote": 414.41574}, {"ts": 1775732340000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 1262.0, "quote_volume": 39.95492, "trades": 2, "taker_buy_quote": 39.95492}, {"ts": 1775732400000, "open": 0.03168, "high": 0.03168, "low": 0.03167, "close": 0.03167, "volume": 1261.0, "quote_volume": 39.94218, "trades": 2, "taker_buy_quote": 19.99008}, {"ts": 1775732460000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732520000, "open": 0.03166, "high": 0.03166, "low": 0.03165, "close": 0.03166, "volume": 8438.0, "quote_volume": 267.10256, "trades": 5, "taker_buy_quote": 19.97746}, {"ts": 1775732580000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732640000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732700000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 631.0, "quote_volume": 19.98377, "trades": 2, "taker_buy_quote": 19.98377}, {"ts": 1775732760000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 439.0, "quote_volume": 13.90313, "trades": 2, "taker_buy_quote": 13.90313}, {"ts": 1775732820000, "open": 0.03167, "high": 0.03167, "low": 0.03157, "close": 0.03158, "volume": 47234.0, "quote_volume": 1493.46183, "trades": 15, "taker_buy_quote": 13.77645}, {"ts": 1775732880000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 633.0, "quote_volume": 19.98381, "trades": 1, "taker_buy_quote": 19.98381}, {"ts": 1775732940000, "open": 0.03158, "high": 0.03159, "low": 0.03158, "close": 0.03159, "volume": 5745.0, "quote_volume": 181.43181, "trades": 5, "taker_buy_quote": 74.84931}, {"ts": 1775733000000, "open": 0.03157, "high": 0.03157, "low": 0.03152, "close": 0.03154, "volume": 23764.0, "quote_volume": 750.13896, "trades": 10, "taker_buy_quote": 19.99636}, {"ts": 1775733060000, "open": 0.03157, "high": 0.03164, "low": 0.03156, "close": 0.03156, "volume": 55395.0, "quote_volume": 1749.76706, "trades": 16, "taker_buy_quote": 1672.0979}, {"ts": 1775733120000, "open": 0.03157, "high": 0.03159, "low": 0.03157, "close": 0.03159, "volume": 13424.0, "quote_volume": 424.01077, "trades": 8, "taker_buy_quote": 424.01077}, {"ts": 1775733180000, "open": 0.03158, "high": 0.03163, "low": 0.03157, "close": 0.03159, "volume": 37019.0, "quote_volume": 1169.67889, "trades": 19, "taker_buy_quote": 1169.67889}, {"ts": 1775733240000, "open": 0.03158, "high": 0.03158, "low": 0.03158, "close": 0.03158, "volume": 633.0, "quote_volume": 19.99014, "trades": 1, "taker_buy_quote": 19.99014}, {"ts": 1775733300000, "open": 0.03159, "high": 0.03159, "low": 0.03157, "close": 0.03157, "volume": 3397.0, "quote_volume": 107.25795, "trades": 7, "taker_buy_quote": 23.15547}, {"ts": 1775733360000, "open": 0.03151, "high": 0.03151, "low": 0.03147, "close": 0.03149, "volume": 44370.0, "quote_volume": 1397.09096, "trades": 13, "taker_buy_quote": 106.27875}, {"ts": 1775733420000, "open": 0.03147, "high": 0.03147, "low": 0.03146, "close": 0.03146, "volume": 22442.0, "quote_volume": 706.03167, "trades": 4, "taker_buy_quote": 19.98345}, {"ts": 1775733480000, "open": 0.03148, "high": 0.03148, "low": 0.03143, "close": 0.03143, "volume": 13153.0, "quote_volume": 413.74839, "trades": 7, "taker_buy_quote": 81.51616}, {"ts": 1775733540000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 607.0, "quote_volume": 19.07801, "trades": 1, "taker_buy_quote": 19.07801}, {"ts": 1775733600000, "open": 0.03143, "high": 0.03143, "low": 0.03137, "close": 0.03137, "volume": 10526.0, "quote_volume": 330.50475, "trades": 12, "taker_buy_quote": 79.80588}, {"ts": 1775733660000, "open": 0.03138, "high": 0.03139, "low": 0.03136, "close": 0.03136, "volume": 5416.0, "quote_volume": 169.89376, "trades": 5, "taker_buy_quote": 30.66166}, {"ts": 1775733720000, "open": 0.03136, "high": 0.03137, "low": 0.03134, "close": 0.03136, "volume": 74492.0, "quote_volume": 2336.03392, "trades": 7, "taker_buy_quote": 1982.08074}, {"ts": 1775733780000, "open": 0.03138, "high": 0.03138, "low": 0.03136, "close": 0.03136, "volume": 801.0, "quote_volume": 25.1321, "trades": 2, "taker_buy_quote": 19.98906}, {"ts": 1775733840000, "open": 0.03136, "high": 0.03136, "low": 0.03131, "close": 0.03134, "volume": 30436.0, "quote_volume": 954.05707, "trades": 8, "taker_buy_quote": 96.96596}, {"ts": 1775733900000, "open": 0.03134, "high": 0.03134, "low": 0.03128, "close": 0.03133, "volume": 284478.0, "quote_volume": 8913.17168, "trades": 43, "taker_buy_quote": 7217.87136}, {"ts": 1775733960000, "open": 0.0313, "high": 0.03134, "low": 0.03125, "close": 0.03131, "volume": 77022.0, "quote_volume": 2412.19238, "trades": 28, "taker_buy_quote": 1715.5361}, {"ts": 1775734020000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734080000, "open": 0.03129, "high": 0.03129, "low": 0.03123, "close": 0.03124, "volume": 46364.0, "quote_volume": 1449.33692, "trades": 21, "taker_buy_quote": 37.87941}, {"ts": 1775734140000, "open": 0.03128, "high": 0.03128, "low": 0.03126, "close": 0.03126, "volume": 20215.0, "quote_volume": 632.12831, "trades": 8, "taker_buy_quote": 37.3796}, {"ts": 1775734200000, "open": 0.03129, "high": 0.03129, "low": 0.03122, "close": 0.03127, "volume": 30005.0, "quote_volume": 937.83061, "trades": 19, "taker_buy_quote": 299.8625}, {"ts": 1775734260000, "open": 0.03128, "high": 0.03134, "low": 0.03128, "close": 0.03134, "volume": 26246.0, "quote_volume": 821.82052, "trades": 7, "taker_buy_quote": 821.82052}, {"ts": 1775734320000, "open": 0.03131, "high": 0.03131, "low": 0.03129, "close": 0.03129, "volume": 3211.0, "quote_volume": 100.48443, "trades": 2, "taker_buy_quote": 19.16172}, {"ts": 1775734380000, "open": 0.03128, "high": 0.03129, "low": 0.03128, "close": 0.03129, "volume": 10863.0, "quote_volume": 339.89688, "trades": 17, "taker_buy_quote": 339.89688}, {"ts": 1775734440000, "open": 0.03127, "high": 0.03128, "low": 0.03126, "close": 0.03127, "volume": 85857.0, "quote_volume": 2684.53739, "trades": 25, "taker_buy_quote": 1332.6962}, {"ts": 1775734500000, "open": 0.03128, "high": 0.03134, "low": 0.03125, "close": 0.03133, "volume": 162623.0, "quote_volume": 5093.10891, "trades": 41, "taker_buy_quote": 2075.87326}, {"ts": 1775734560000, "open": 0.03128, "high": 0.03131, "low": 0.03118, "close": 0.03118, "volume": 276702.0, "quote_volume": 8652.08276, "trades": 129, "taker_buy_quote": 8162.79729}, {"ts": 1775734620000, "open": 0.03117, "high": 0.03117, "low": 0.03116, "close": 0.03116, "volume": 4853.0, "quote_volume": 151.25323, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775734680000, "open": 0.03117, "high": 0.03133, "low": 0.03117, "close": 0.0313, "volume": 17762.0, "quote_volume": 555.55313, "trades": 14, "taker_buy_quote": 505.52528}, {"ts": 1775734740000, "open": 0.03124, "high": 0.03132, "low": 0.03124, "close": 0.03128, "volume": 4369.0, "quote_volume": 136.64203, "trades": 4, "taker_buy_quote": 31.07203}, {"ts": 1775734800000, "open": 0.03127, "high": 0.03141, "low": 0.03127, "close": 0.03138, "volume": 274241.0, "quote_volume": 8599.87996, "trades": 65, "taker_buy_quote": 7191.92039}, {"ts": 1775734860000, "open": 0.03134, "high": 0.03138, "low": 0.03133, "close": 0.03135, "volume": 35546.0, "quote_volume": 1114.60387, "trades": 49, "taker_buy_quote": 1094.64666}, {"ts": 1775734920000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 638.0, "quote_volume": 19.9694, "trades": 1, "taker_buy_quote": 19.9694}, {"ts": 1775734980000, "open": 0.03129, "high": 0.03137, "low": 0.03129, "close": 0.03134, "volume": 34933.0, "quote_volume": 1094.48618, "trades": 32, "taker_buy_quote": 530.58457}, {"ts": 1775735040000, "open": 0.03133, "high": 0.03141, "low": 0.03131, "close": 0.03131, "volume": 26595.0, "quote_volume": 833.43977, "trades": 28, "taker_buy_quote": 214.32062}, {"ts": 1775735100000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735160000, "open": 0.03131, "high": 0.03139, "low": 0.03131, "close": 0.03133, "volume": 9924.0, "quote_volume": 310.90843, "trades": 15, "taker_buy_quote": 227.88877}, {"ts": 1775735220000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 1276.0, "quote_volume": 39.9388, "trades": 2, "taker_buy_quote": 39.9388}, {"ts": 1775735280000, "open": 0.03131, "high": 0.0314, "low": 0.03131, "close": 0.03135, "volume": 60296.0, "quote_volume": 1890.4892, "trades": 42, "taker_buy_quote": 697.3939}, {"ts": 1775735340000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 496.0, "quote_volume": 15.5496, "trades": 1, "taker_buy_quote": 15.5496}, {"ts": 1775735400000, "open": 0.03135, "high": 0.03135, "low": 0.03126, "close": 0.03126, "volume": 40645.0, "quote_volume": 1272.85688, "trades": 11, "taker_buy_quote": 12.4773}, {"ts": 1775735460000, "open": 0.03129, "high": 0.03129, "low": 0.03124, "close": 0.03129, "volume": 151785.0, "quote_volume": 4742.38857, "trades": 15, "taker_buy_quote": 2596.64711}, {"ts": 1775735520000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 962.0, "quote_volume": 30.07212, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775735580000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 14911.0, "quote_volume": 466.11786, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775735640000, "open": 0.03126, "high": 0.03128, "low": 0.03126, "close": 0.03128, "volume": 13013.0, "quote_volume": 406.84664, "trades": 4, "taker_buy_quote": 94.24664}, {"ts": 1775735700000, "open": 0.03126, "high": 0.0313, "low": 0.03126, "close": 0.0313, "volume": 23054.0, "quote_volume": 720.96777, "trades": 7, "taker_buy_quote": 458.88393}, {"ts": 1775735760000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735820000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735880000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735940000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736000000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 1510.0, "quote_volume": 47.1724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775736060000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 839.0, "quote_volume": 26.24392, "trades": 1, "taker_buy_quote": 26.24392}, {"ts": 1775736120000, "open": 0.03122, "high": 0.03124, "low": 0.03122, "close": 0.03123, "volume": 17092.0, "quote_volume": 533.76154, "trades": 10, "taker_buy_quote": 418.64776}, {"ts": 1775736180000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736240000, "open": 0.03121, "high": 0.03125, "low": 0.03113, "close": 0.03124, "volume": 49805.0, "quote_volume": 1553.30762, "trades": 30, "taker_buy_quote": 764.69323}, {"ts": 1775736300000, "open": 0.03118, "high": 0.03118, "low": 0.03115, "close": 0.03115, "volume": 10261.0, "quote_volume": 319.80338, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775736360000, "open": 0.03116, "high": 0.03116, "low": 0.03105, "close": 0.03105, "volume": 51727.0, "quote_volume": 1608.34021, "trades": 25, "taker_buy_quote": 561.42358}, {"ts": 1775736420000, "open": 0.03105, "high": 0.03105, "low": 0.031, "close": 0.031, "volume": 58174.0, "quote_volume": 1803.65288, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775736480000, "open": 0.031, "high": 0.03104, "low": 0.031, "close": 0.03104, "volume": 30920.0, "quote_volume": 959.34466, "trades": 11, "taker_buy_quote": 724.42666}, {"ts": 1775736540000, "open": 0.03105, "high": 0.03125, "low": 0.03105, "close": 0.03125, "volume": 38857.0, "quote_volume": 1209.87281, "trades": 16, "taker_buy_quote": 1209.87281}, {"ts": 1775736600000, "open": 0.03119, "high": 0.03119, "low": 0.03116, "close": 0.03116, "volume": 64985.0, "quote_volume": 2025.23806, "trades": 16, "taker_buy_quote": 9.20105}, {"ts": 1775736660000, "open": 0.03113, "high": 0.03114, "low": 0.03113, "close": 0.03114, "volume": 6182.0, "quote_volume": 192.50108, "trades": 2, "taker_buy_quote": 19.9232}, {"ts": 1775736720000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736780000, "open": 0.03115, "high": 0.03116, "low": 0.03115, "close": 0.03116, "volume": 13316.0, "quote_volume": 414.8398, "trades": 6, "taker_buy_quote": 414.8398}, {"ts": 1775736840000, "open": 0.03115, "high": 0.03117, "low": 0.03115, "close": 0.03117, "volume": 15936.0, "quote_volume": 496.70514, "trades": 6, "taker_buy_quote": 496.70514}, {"ts": 1775736900000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736960000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737020000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 9624.0, "quote_volume": 299.98008, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775737080000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 1601.0, "quote_volume": 49.98322, "trades": 1, "taker_buy_quote": 49.98322}, {"ts": 1775737140000, "open": 0.03123, "high": 0.03123, "low": 0.03117, "close": 0.03122, "volume": 9793.0, "quote_volume": 305.4085, "trades": 5, "taker_buy_quote": 21.42217}, {"ts": 1775737200000, "open": 0.03117, "high": 0.03124, "low": 0.03117, "close": 0.03124, "volume": 16289.0, "quote_volume": 508.62725, "trades": 6, "taker_buy_quote": 500.39837}, {"ts": 1775737260000, "open": 0.03124, "high": 0.03131, "low": 0.03123, "close": 0.03131, "volume": 34420.0, "quote_volume": 1075.74055, "trades": 15, "taker_buy_quote": 1075.74055}, {"ts": 1775737320000, "open": 0.03132, "high": 0.03132, "low": 0.0313, "close": 0.0313, "volume": 15849.0, "quote_volume": 496.3744, "trades": 6, "taker_buy_quote": 470.8962}, {"ts": 1775737380000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 1941.0, "quote_volume": 60.7533, "trades": 3, "taker_buy_quote": 60.7533}, {"ts": 1775737440000, "open": 0.0313, "high": 0.03135, "low": 0.03127, "close": 0.03127, "volume": 30955.0, "quote_volume": 968.88172, "trades": 16, "taker_buy_quote": 529.7212}, {"ts": 1775737500000, "open": 0.03131, "high": 0.03131, "low": 0.0313, "close": 0.03131, "volume": 1158.0, "quote_volume": 36.2506, "trades": 3, "taker_buy_quote": 16.2812}, {"ts": 1775737560000, "open": 0.03131, "high": 0.03132, "low": 0.03131, "close": 0.03132, "volume": 3224.0, "quote_volume": 100.94711, "trades": 2, "taker_buy_quote": 100.94711}, {"ts": 1775737620000, "open": 0.03134, "high": 0.03135, "low": 0.03132, "close": 0.03134, "volume": 15720.0, "quote_volume": 492.61592, "trades": 15, "taker_buy_quote": 263.38359}, {"ts": 1775737680000, "open": 0.03135, "high": 0.0314, "low": 0.03135, "close": 0.0314, "volume": 62817.0, "quote_volume": 1971.30244, "trades": 55, "taker_buy_quote": 986.59767}, {"ts": 1775737740000, "open": 0.0314, "high": 0.0314, "low": 0.03136, "close": 0.03136, "volume": 85086.0, "quote_volume": 2669.04791, "trades": 53, "taker_buy_quote": 0.0}, {"ts": 1775737800000, "open": 0.03136, "high": 0.03137, "low": 0.03135, "close": 0.03135, "volume": 3455.0, "quote_volume": 108.35517, "trades": 7, "taker_buy_quote": 48.41984}, {"ts": 1775737860000, "open": 0.03133, "high": 0.03133, "low": 0.03131, "close": 0.03133, "volume": 5527.0, "quote_volume": 173.14073, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775737920000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737980000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738040000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738100000, "open": 0.03134, "high": 0.03134, "low": 0.03126, "close": 0.03129, "volume": 27411.0, "quote_volume": 858.13485, "trades": 20, "taker_buy_quote": 45.6667}, {"ts": 1775738160000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 638.0, "quote_volume": 19.9694, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738220000, "open": 0.0313, "high": 0.0313, "low": 0.0312, "close": 0.03123, "volume": 28756.0, "quote_volume": 898.79739, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775738280000, "open": 0.03122, "high": 0.03125, "low": 0.03122, "close": 0.03124, "volume": 6215.0, "quote_volume": 194.0643, "trades": 5, "taker_buy_quote": 154.0707}, {"ts": 1775738340000, "open": 0.03123, "high": 0.03123, "low": 0.03107, "close": 0.03114, "volume": 83292.0, "quote_volume": 2594.07909, "trades": 47, "taker_buy_quote": 610.7266}, {"ts": 1775738400000, "open": 0.03114, "high": 0.03121, "low": 0.03114, "close": 0.03121, "volume": 35432.0, "quote_volume": 1103.44208, "trades": 4, "taker_buy_quote": 1063.49328}, {"ts": 1775738460000, "open": 0.0312, "high": 0.03123, "low": 0.03111, "close": 0.03116, "volume": 12457.0, "quote_volume": 388.36148, "trades": 19, "taker_buy_quote": 189.51238}, {"ts": 1775738520000, "open": 0.03116, "high": 0.03117, "low": 0.03116, "close": 0.03117, "volume": 3825.0, "quote_volume": 119.21243, "trades": 8, "taker_buy_quote": 79.26531}, {"ts": 1775738580000, "open": 0.03119, "high": 0.03119, "low": 0.03117, "close": 0.03117, "volume": 14254.0, "quote_volume": 444.33564, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775738640000, "open": 0.03114, "high": 0.03117, "low": 0.03114, "close": 0.03117, "volume": 12563.0, "quote_volume": 391.44327, "trades": 8, "taker_buy_quote": 274.03764}, {"ts": 1775738700000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738760000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 1825.0, "quote_volume": 56.9035, "trades": 1, "taker_buy_quote": 56.9035}, {"ts": 1775738820000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738880000, "open": 0.03117, "high": 0.03117, "low": 0.03116, "close": 0.03116, "volume": 9369.0, "quote_volume": 291.97179, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775738940000, "open": 0.03116, "high": 0.03116, "low": 0.03109, "close": 0.03109, "volume": 12159.0, "quote_volume": 378.73216, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775739000000, "open": 0.03107, "high": 0.03107, "low": 0.03098, "close": 0.03104, "volume": 36982.0, "quote_volume": 1147.08018, "trades": 14, "taker_buy_quote": 600.74574}, {"ts": 1775739060000, "open": 0.03104, "high": 0.03109, "low": 0.03104, "close": 0.03109, "volume": 9142.0, "quote_volume": 283.78014, "trades": 5, "taker_buy_quote": 283.78014}, {"ts": 1775739120000, "open": 0.03105, "high": 0.03106, "low": 0.03105, "close": 0.03106, "volume": 5497.0, "quote_volume": 170.68372, "trades": 4, "taker_buy_quote": 170.68372}, {"ts": 1775739180000, "open": 0.03099, "high": 0.031, "low": 0.03091, "close": 0.031, "volume": 28821.0, "quote_volume": 892.34332, "trades": 16, "taker_buy_quote": 31.372}, {"ts": 1775739240000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 1074.0, "quote_volume": 33.294, "trades": 1, "taker_buy_quote": 33.294}, {"ts": 1775739300000, "open": 0.03095, "high": 0.03106, "low": 0.03095, "close": 0.03105, "volume": 10864.0, "quote_volume": 337.17063, "trades": 10, "taker_buy_quote": 328.50463}, {"ts": 1775739360000, "open": 0.03102, "high": 0.03103, "low": 0.03101, "close": 0.03103, "volume": 17433.0, "quote_volume": 540.75983, "trades": 12, "taker_buy_quote": 520.10051}, {"ts": 1775739420000, "open": 0.03105, "high": 0.03109, "low": 0.03105, "close": 0.03109, "volume": 13816.0, "quote_volume": 429.0508, "trades": 3, "taker_buy_quote": 429.0508}, {"ts": 1775739480000, "open": 0.03103, "high": 0.03108, "low": 0.03101, "close": 0.03108, "volume": 8931.0, "quote_volume": 277.22991, "trades": 6, "taker_buy_quote": 83.6052}, {"ts": 1775739540000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739600000, "open": 0.0311, "high": 0.0311, "low": 0.03105, "close": 0.0311, "volume": 2520.0, "quote_volume": 78.3631, "trades": 6, "taker_buy_quote": 78.3631}, {"ts": 1775739660000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 1646.0, "quote_volume": 51.1083, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775739720000, "open": 0.03106, "high": 0.03106, "low": 0.03088, "close": 0.03095, "volume": 147710.0, "quote_volume": 4576.39768, "trades": 78, "taker_buy_quote": 104.45625}, {"ts": 1775739780000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739840000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739900000, "open": 0.031, "high": 0.03105, "low": 0.03093, "close": 0.03094, "volume": 58460.0, "quote_volume": 1812.93756, "trades": 23, "taker_buy_quote": 216.3285}, {"ts": 1775739960000, "open": 0.03096, "high": 0.03097, "low": 0.03094, "close": 0.03097, "volume": 74445.0, "quote_volume": 2303.65941, "trades": 8, "taker_buy_quote": 1684.55941}, {"ts": 1775740020000, "open": 0.03097, "high": 0.03098, "low": 0.03097, "close": 0.03098, "volume": 3228.0, "quote_volume": 99.97786, "trades": 3, "taker_buy_quote": 99.97786}, {"ts": 1775740080000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 6746.0, "quote_volume": 208.7887, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740140000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740200000, "open": 0.031, "high": 0.03103, "low": 0.031, "close": 0.03103, "volume": 4562.0, "quote_volume": 141.45583, "trades": 8, "taker_buy_quote": 141.45583}, {"ts": 1775740260000, "open": 0.03101, "high": 0.03104, "low": 0.03098, "close": 0.03098, "volume": 46856.0, "quote_volume": 1452.77471, "trades": 30, "taker_buy_quote": 325.02942}, {"ts": 1775740320000, "open": 0.03103, "high": 0.03104, "low": 0.03099, "close": 0.03103, "volume": 51972.0, "quote_volume": 1612.14275, "trades": 45, "taker_buy_quote": 123.87793}, {"ts": 1775740380000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740440000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 4784.0, "quote_volume": 148.5432, "trades": 1, "taker_buy_quote": 148.5432}, {"ts": 1775740500000, "open": 0.03106, "high": 0.03106, "low": 0.0308, "close": 0.03094, "volume": 339133.0, "quote_volume": 10501.60138, "trades": 72, "taker_buy_quote": 2514.30575}, {"ts": 1775740560000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 3375.0, "quote_volume": 104.59125, "trades": 1, "taker_buy_quote": 104.59125}, {"ts": 1775740620000, "open": 0.03102, "high": 0.03102, "low": 0.03101, "close": 0.03101, "volume": 600.0, "quote_volume": 18.6103, "trades": 2, "taker_buy_quote": 18.6103}, {"ts": 1775740680000, "open": 0.03101, "high": 0.03103, "low": 0.03101, "close": 0.03103, "volume": 24248.0, "quote_volume": 752.30148, "trades": 17, "taker_buy_quote": 752.30148}, {"ts": 1775740740000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740800000, "open": 0.03105, "high": 0.03113, "low": 0.03105, "close": 0.03113, "volume": 9408.0, "quote_volume": 292.37536, "trades": 3, "taker_buy_quote": 122.90446}, {"ts": 1775740860000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740920000, "open": 0.0311, "high": 0.03115, "low": 0.0311, "close": 0.03113, "volume": 55980.0, "quote_volume": 1742.44882, "trades": 19, "taker_buy_quote": 1082.68249}, {"ts": 1775740980000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 192.0, "quote_volume": 5.97696, "trades": 1, "taker_buy_quote": 5.97696}, {"ts": 1775741040000, "open": 0.03113, "high": 0.03117, "low": 0.0311, "close": 0.03111, "volume": 40696.0, "quote_volume": 1267.20715, "trades": 15, "taker_buy_quote": 1023.74671}, {"ts": 1775741100000, "open": 0.03114, "high": 0.03119, "low": 0.03114, "close": 0.03119, "volume": 23869.0, "quote_volume": 743.58966, "trades": 4, "taker_buy_quote": 120.58966}, {"ts": 1775741160000, "open": 0.03115, "high": 0.03115, "low": 0.03107, "close": 0.03113, "volume": 32892.0, "quote_volume": 1023.50253, "trades": 13, "taker_buy_quote": 601.47229}, {"ts": 1775741220000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 1883.0, "quote_volume": 58.58013, "trades": 1, "taker_buy_quote": 58.58013}, {"ts": 1775741280000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741340000, "open": 0.03113, "high": 0.03113, "low": 0.03109, "close": 0.03113, "volume": 22021.0, "quote_volume": 684.94201, "trades": 6, "taker_buy_quote": 207.41919}, {"ts": 1775741400000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 584.0, "quote_volume": 18.15072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775741460000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 10000.0, "quote_volume": 310.6, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775741520000, "open": 0.03106, "high": 0.03134, "low": 0.03106, "close": 0.03124, "volume": 192797.0, "quote_volume": 6015.20623, "trades": 59, "taker_buy_quote": 4953.33027}, {"ts": 1775741580000, "open": 0.03122, "high": 0.03122, "low": 0.03109, "close": 0.03113, "volume": 36500.0, "quote_volume": 1135.99483, "trades": 21, "taker_buy_quote": 84.48682}, {"ts": 1775741640000, "open": 0.03117, "high": 0.03118, "low": 0.03107, "close": 0.03107, "volume": 3967.0, "quote_volume": 123.52001, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775741700000, "open": 0.03109, "high": 0.03112, "low": 0.03109, "close": 0.03112, "volume": 5580.0, "quote_volume": 173.63031, "trades": 4, "taker_buy_quote": 153.63944}, {"ts": 1775741760000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 818.0, "quote_volume": 25.46434, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775741820000, "open": 0.03113, "high": 0.03113, "low": 0.03111, "close": 0.03111, "volume": 2995.0, "quote_volume": 93.20867, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775741880000, "open": 0.0311, "high": 0.03112, "low": 0.03106, "close": 0.03106, "volume": 16617.0, "quote_volume": 516.88827, "trades": 10, "taker_buy_quote": 416.94035}, {"ts": 1775741940000, "open": 0.03105, "high": 0.03109, "low": 0.03105, "close": 0.03109, "volume": 18209.0, "quote_volume": 565.83337, "trades": 8, "taker_buy_quote": 545.85536}, {"ts": 1775742000000, "open": 0.03108, "high": 0.0311, "low": 0.03107, "close": 0.0311, "volume": 7182.0, "quote_volume": 223.28041, "trades": 6, "taker_buy_quote": 162.14643}, {"ts": 1775742060000, "open": 0.03108, "high": 0.03108, "low": 0.03104, "close": 0.03107, "volume": 745.0, "quote_volume": 23.1457, "trades": 3, "taker_buy_quote": 11.05558}, {"ts": 1775742120000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 10000.0, "quote_volume": 310.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775742180000, "open": 0.03109, "high": 0.03109, "low": 0.03105, "close": 0.03105, "volume": 354.0, "quote_volume": 10.99878, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775742240000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742300000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 449.0, "quote_volume": 13.94594, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775742360000, "open": 0.03105, "high": 0.03105, "low": 0.031, "close": 0.031, "volume": 27242.0, "quote_volume": 845.55257, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775742420000, "open": 0.03101, "high": 0.03107, "low": 0.03101, "close": 0.03106, "volume": 34372.0, "quote_volume": 1066.7669, "trades": 15, "taker_buy_quote": 756.1669}, {"ts": 1775742480000, "open": 0.03106, "high": 0.03106, "low": 0.03099, "close": 0.03099, "volume": 11600.0, "quote_volume": 360.184, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775742540000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 9458.0, "quote_volume": 293.48174, "trades": 3, "taker_buy_quote": 293.48174}, {"ts": 1775742600000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742660000, "open": 0.03102, "high": 0.03102, "low": 0.03099, "close": 0.03099, "volume": 5351.0, "quote_volume": 165.92415, "trades": 2, "taker_buy_quote": 99.94644}, {"ts": 1775742720000, "open": 0.03099, "high": 0.03099, "low": 0.03091, "close": 0.03094, "volume": 26195.0, "quote_volume": 811.28861, "trades": 16, "taker_buy_quote": 20.79168}, {"ts": 1775742780000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 12901.0, "quote_volume": 398.89892, "trades": 4, "taker_buy_quote": 104.355}, {"ts": 1775742840000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742900000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742960000, "open": 0.03092, "high": 0.03092, "low": 0.03079, "close": 0.03086, "volume": 14378.0, "quote_volume": 443.37972, "trades": 9, "taker_buy_quote": 306.75593}, {"ts": 1775743020000, "open": 0.03085, "high": 0.03094, "low": 0.03085, "close": 0.03094, "volume": 50660.0, "quote_volume": 1566.56062, "trades": 12, "taker_buy_quote": 1566.56062}, {"ts": 1775743080000, "open": 0.03095, "high": 0.03107, "low": 0.03095, "close": 0.03107, "volume": 19555.0, "quote_volume": 605.80993, "trades": 12, "taker_buy_quote": 605.80993}, {"ts": 1775743140000, "open": 0.03103, "high": 0.03105, "low": 0.03102, "close": 0.03105, "volume": 12201.0, "quote_volume": 378.633, "trades": 6, "taker_buy_quote": 86.95278}, {"ts": 1775743200000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743260000, "open": 0.03096, "high": 0.03096, "low": 0.03093, "close": 0.03095, "volume": 5152.0, "quote_volume": 159.41841, "trades": 7, "taker_buy_quote": 108.34108}, {"ts": 1775743320000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 6207.0, "quote_volume": 192.29286, "trades": 2, "taker_buy_quote": 192.29286}, {"ts": 1775743380000, "open": 0.03097, "high": 0.03097, "low": 0.03096, "close": 0.03096, "volume": 668.0, "quote_volume": 20.68462, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775743440000, "open": 0.03093, "high": 0.03098, "low": 0.03093, "close": 0.03098, "volume": 5358.0, "quote_volume": 165.73726, "trades": 8, "taker_buy_quote": 165.73726}, {"ts": 1775743500000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 263.0, "quote_volume": 8.14248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775743560000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 994.0, "quote_volume": 30.77424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775743620000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743680000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 5911.0, "quote_volume": 183.00456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775743740000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743800000, "open": 0.03096, "high": 0.03098, "low": 0.03092, "close": 0.03098, "volume": 22805.0, "quote_volume": 706.16087, "trades": 10, "taker_buy_quote": 528.43519}, {"ts": 1775743860000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743920000, "open": 0.031, "high": 0.03105, "low": 0.031, "close": 0.03105, "volume": 6387.0, "quote_volume": 198.00585, "trades": 2, "taker_buy_quote": 192.51}, {"ts": 1775743980000, "open": 0.03104, "high": 0.03104, "low": 0.03103, "close": 0.03103, "volume": 8736.0, "quote_volume": 271.14558, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775744040000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 1378.0, "quote_volume": 42.77312, "trades": 1, "taker_buy_quote": 42.77312}, {"ts": 1775744100000, "open": 0.03099, "high": 0.031, "low": 0.03098, "close": 0.031, "volume": 21281.0, "quote_volume": 659.52932, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775744160000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744220000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 645.0, "quote_volume": 19.995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744280000, "open": 0.031, "high": 0.031, "low": 0.0309, "close": 0.0309, "volume": 25637.0, "quote_volume": 793.6446, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775744340000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 538.0, "quote_volume": 16.6511, "trades": 1, "taker_buy_quote": 16.6511}, {"ts": 1775744400000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 646.0, "quote_volume": 19.9937, "trades": 1, "taker_buy_quote": 19.9937}, {"ts": 1775744460000, "open": 0.03095, "high": 0.03098, "low": 0.03095, "close": 0.03096, "volume": 10958.0, "quote_volume": 339.25738, "trades": 7, "taker_buy_quote": 6.13344}, {"ts": 1775744520000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 196.0, "quote_volume": 6.08384, "trades": 1, "taker_buy_quote": 6.08384}, {"ts": 1775744580000, "open": 0.03102, "high": 0.03102, "low": 0.03094, "close": 0.031, "volume": 22384.0, "quote_volume": 693.42378, "trades": 13, "taker_buy_quote": 171.08625}, {"ts": 1775744640000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 3375.0, "quote_volume": 104.59125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744700000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744760000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744820000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 12423.0, "quote_volume": 384.74031, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744880000, "open": 0.03094, "high": 0.03094, "low": 0.03092, "close": 0.03092, "volume": 6565.0, "quote_volume": 203.11404, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775744940000, "open": 0.03094, "high": 0.03097, "low": 0.03094, "close": 0.03095, "volume": 15888.0, "quote_volume": 491.74993, "trades": 7, "taker_buy_quote": 491.74993}, {"ts": 1775745000000, "open": 0.03095, "high": 0.03097, "low": 0.03081, "close": 0.03081, "volume": 139533.0, "quote_volume": 4309.84873, "trades": 79, "taker_buy_quote": 119.96879}, {"ts": 1775745060000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745120000, "open": 0.03088, "high": 0.03096, "low": 0.03088, "close": 0.03094, "volume": 26536.0, "quote_volume": 820.56659, "trades": 21, "taker_buy_quote": 820.56659}, {"ts": 1775745180000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745240000, "open": 0.0309, "high": 0.03091, "low": 0.03088, "close": 0.03088, "volume": 11352.0, "quote_volume": 350.70222, "trades": 4, "taker_buy_quote": 350.70222}, {"ts": 1775745300000, "open": 0.03091, "high": 0.03091, "low": 0.03084, "close": 0.03084, "volume": 3442.0, "quote_volume": 106.27195, "trades": 6, "taker_buy_quote": 16.78413}, {"ts": 1775745360000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 198.0, "quote_volume": 6.11028, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745420000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745480000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 295.0, "quote_volume": 9.145, "trades": 1, "taker_buy_quote": 9.145}, {"ts": 1775745540000, "open": 0.03095, "high": 0.03096, "low": 0.03088, "close": 0.03095, "volume": 114534.0, "quote_volume": 3539.05713, "trades": 27, "taker_buy_quote": 1887.67491}, {"ts": 1775745600000, "open": 0.03095, "high": 0.03095, "low": 0.03094, "close": 0.03094, "volume": 26225.0, "quote_volume": 811.46375, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775745660000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 10000.0, "quote_volume": 309.4, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775745720000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 5828.0, "quote_volume": 180.0852, "trades": 1, "taker_buy_quote": 180.0852}, {"ts": 1775745780000, "open": 0.03087, "high": 0.03092, "low": 0.03087, "close": 0.03092, "volume": 9137.0, "quote_volume": 282.49499, "trades": 6, "taker_buy_quote": 269.49872}, {"ts": 1775745840000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 10000.0, "quote_volume": 309.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745900000, "open": 0.03094, "high": 0.03095, "low": 0.03094, "close": 0.03095, "volume": 9326.0, "quote_volume": 288.60595, "trades": 6, "taker_buy_quote": 288.60595}, {"ts": 1775745960000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746020000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746080000, "open": 0.03097, "high": 0.03105, "low": 0.03097, "close": 0.03105, "volume": 48393.0, "quote_volume": 1499.7681, "trades": 24, "taker_buy_quote": 1499.7681}, {"ts": 1775746140000, "open": 0.03102, "high": 0.03102, "low": 0.03099, "close": 0.03099, "volume": 4146.0, "quote_volume": 128.49816, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775746200000, "open": 0.03102, "high": 0.03104, "low": 0.03101, "close": 0.03104, "volume": 36657.0, "quote_volume": 1136.92589, "trades": 19, "taker_buy_quote": 1122.84281}, {"ts": 1775746260000, "open": 0.03106, "high": 0.03111, "low": 0.03102, "close": 0.03109, "volume": 33125.0, "quote_volume": 1028.89601, "trades": 23, "taker_buy_quote": 683.26592}, {"ts": 1775746320000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 3122.0, "quote_volume": 96.9381, "trades": 1, "taker_buy_quote": 96.9381}, {"ts": 1775746380000, "open": 0.03105, "high": 0.03105, "low": 0.03101, "close": 0.03102, "volume": 1624.0, "quote_volume": 50.38616, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775746440000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746500000, "open": 0.03104, "high": 0.03106, "low": 0.03102, "close": 0.03103, "volume": 30893.0, "quote_volume": 959.09152, "trades": 17, "taker_buy_quote": 173.56059}, {"ts": 1775746560000, "open": 0.03104, "high": 0.03104, "low": 0.03101, "close": 0.03101, "volume": 24190.0, "quote_volume": 750.43546, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775746620000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 620.0, "quote_volume": 19.2448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775746680000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 9380.0, "quote_volume": 291.1552, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775746740000, "open": 0.03102, "high": 0.03112, "low": 0.03102, "close": 0.03102, "volume": 70932.0, "quote_volume": 2202.67984, "trades": 22, "taker_buy_quote": 1123.00667}, {"ts": 1775746800000, "open": 0.03099, "high": 0.03099, "low": 0.03098, "close": 0.03098, "volume": 3653.0, "quote_volume": 113.20369, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775746860000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746920000, "open": 0.03096, "high": 0.03096, "low": 0.03088, "close": 0.03088, "volume": 82305.0, "quote_volume": 2544.12832, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775746980000, "open": 0.0309, "high": 0.0309, "low": 0.03086, "close": 0.03086, "volume": 24987.0, "quote_volume": 771.51613, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775747040000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 7047.0, "quote_volume": 217.47042, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775747100000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 12429.0, "quote_volume": 383.93181, "trades": 3, "taker_buy_quote": 383.93181}, {"ts": 1775747160000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747220000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747280000, "open": 0.03087, "high": 0.03089, "low": 0.03078, "close": 0.03089, "volume": 66693.0, "quote_volume": 2055.33703, "trades": 32, "taker_buy_quote": 259.90805}, {"ts": 1775747340000, "open": 0.03086, "high": 0.03086, "low": 0.0306, "close": 0.03064, "volume": 133484.0, "quote_volume": 4103.36758, "trades": 54, "taker_buy_quote": 762.51627}, {"ts": 1775747400000, "open": 0.03068, "high": 0.0307, "low": 0.03068, "close": 0.0307, "volume": 13272.0, "quote_volume": 407.38222, "trades": 5, "taker_buy_quote": 407.38222}, {"ts": 1775747460000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 22801.0, "quote_volume": 699.9907, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775747520000, "open": 0.0307, "high": 0.0307, "low": 0.03068, "close": 0.0307, "volume": 15086.0, "quote_volume": 462.9946, "trades": 9, "taker_buy_quote": 239.6442}, {"ts": 1775747580000, "open": 0.03072, "high": 0.03073, "low": 0.03072, "close": 0.03073, "volume": 2761.0, "quote_volume": 84.827, "trades": 5, "taker_buy_quote": 84.827}, {"ts": 1775747640000, "open": 0.03072, "high": 0.03075, "low": 0.0307, "close": 0.0307, "volume": 10631.0, "quote_volume": 326.52583, "trades": 6, "taker_buy_quote": 136.33933}, {"ts": 1775747700000, "open": 0.03076, "high": 0.03083, "low": 0.03076, "close": 0.03083, "volume": 10597.0, "quote_volume": 326.37487, "trades": 9, "taker_buy_quote": 187.24676}, {"ts": 1775747760000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747820000, "open": 0.03079, "high": 0.0308, "low": 0.03079, "close": 0.0308, "volume": 5237.0, "quote_volume": 161.26585, "trades": 2, "taker_buy_quote": 161.26585}, {"ts": 1775747880000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 10000.0, "quote_volume": 307.6, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775747940000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 327.0, "quote_volume": 10.06833, "trades": 1, "taker_buy_quote": 10.06833}, {"ts": 1775748000000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748060000, "open": 0.03078, "high": 0.03087, "low": 0.03078, "close": 0.03087, "volume": 99846.0, "quote_volume": 3075.31888, "trades": 22, "taker_buy_quote": 3075.31888}, {"ts": 1775748120000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 16689.0, "quote_volume": 514.85565, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775748180000, "open": 0.03082, "high": 0.03083, "low": 0.03082, "close": 0.03083, "volume": 6240.0, "quote_volume": 192.34545, "trades": 2, "taker_buy_quote": 192.34545}, {"ts": 1775748240000, "open": 0.03081, "high": 0.03081, "low": 0.03079, "close": 0.03079, "volume": 7006.0, "quote_volume": 215.83958, "trades": 3, "taker_buy_quote": 103.98375}, {"ts": 1775748300000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 325.0, "quote_volume": 10.01, "trades": 1, "taker_buy_quote": 10.01}, {"ts": 1775748360000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 368.0, "quote_volume": 11.3344, "trades": 1, "taker_buy_quote": 11.3344}, {"ts": 1775748420000, "open": 0.03077, "high": 0.03077, "low": 0.03074, "close": 0.03074, "volume": 3973.0, "quote_volume": 122.24498, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775748480000, "open": 0.03076, "high": 0.03076, "low": 0.03075, "close": 0.03075, "volume": 32660.0, "quote_volume": 1004.58398, "trades": 7, "taker_buy_quote": 633.65301}, {"ts": 1775748540000, "open": 0.03075, "high": 0.03077, "low": 0.03072, "close": 0.03077, "volume": 27710.0, "quote_volume": 852.39496, "trades": 7, "taker_buy_quote": 500.99714}, {"ts": 1775748600000, "open": 0.03076, "high": 0.03076, "low": 0.03074, "close": 0.03076, "volume": 16484.0, "quote_volume": 506.99478, "trades": 7, "taker_buy_quote": 179.1547}, {"ts": 1775748660000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748720000, "open": 0.0308, "high": 0.03089, "low": 0.0308, "close": 0.03083, "volume": 18244.0, "quote_volume": 562.61525, "trades": 12, "taker_buy_quote": 364.95111}, {"ts": 1775748780000, "open": 0.03084, "high": 0.03087, "low": 0.03084, "close": 0.03087, "volume": 22785.0, "quote_volume": 703.2717, "trades": 6, "taker_buy_quote": 369.04221}, {"ts": 1775748840000, "open": 0.03094, "high": 0.03101, "low": 0.03094, "close": 0.03101, "volume": 21234.0, "quote_volume": 657.42615, "trades": 39, "taker_buy_quote": 585.62991}, {"ts": 1775748900000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 2718.0, "quote_volume": 84.23082, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775748960000, "open": 0.03099, "high": 0.03101, "low": 0.03097, "close": 0.03101, "volume": 76709.0, "quote_volume": 2376.36824, "trades": 142, "taker_buy_quote": 2183.45611}, {"ts": 1775749020000, "open": 0.03098, "high": 0.031, "low": 0.03096, "close": 0.031, "volume": 92851.0, "quote_volume": 2875.90563, "trades": 35, "taker_buy_quote": 664.47137}, {"ts": 1775749080000, "open": 0.03098, "high": 0.03098, "low": 0.0309, "close": 0.0309, "volume": 13223.0, "quote_volume": 409.37237, "trades": 11, "taker_buy_quote": 79.96695}, {"ts": 1775749140000, "open": 0.03089, "high": 0.0309, "low": 0.03084, "close": 0.03085, "volume": 221487.0, "quote_volume": 6840.57726, "trades": 237, "taker_buy_quote": 5915.91926}, {"ts": 1775749200000, "open": 0.03086, "high": 0.03095, "low": 0.03086, "close": 0.03091, "volume": 33295.0, "quote_volume": 1028.64118, "trades": 15, "taker_buy_quote": 226.0572}, {"ts": 1775749260000, "open": 0.0309, "high": 0.03092, "low": 0.03087, "close": 0.03089, "volume": 25131.0, "quote_volume": 776.49942, "trades": 28, "taker_buy_quote": 776.49942}, {"ts": 1775749320000, "open": 0.03089, "high": 0.03092, "low": 0.03089, "close": 0.0309, "volume": 13347.0, "quote_volume": 412.41478, "trades": 18, "taker_buy_quote": 412.41478}, {"ts": 1775749380000, "open": 0.03089, "high": 0.03093, "low": 0.03089, "close": 0.03093, "volume": 17038.0, "quote_volume": 526.87755, "trades": 17, "taker_buy_quote": 526.87755}, {"ts": 1775749440000, "open": 0.03092, "high": 0.03097, "low": 0.0309, "close": 0.03092, "volume": 33104.0, "quote_volume": 1023.45206, "trades": 16, "taker_buy_quote": 121.61008}, {"ts": 1775749500000, "open": 0.03092, "high": 0.03092, "low": 0.03088, "close": 0.0309, "volume": 26271.0, "quote_volume": 812.24304, "trades": 6, "taker_buy_quote": 86.9526}, {"ts": 1775749560000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749620000, "open": 0.03088, "high": 0.0309, "low": 0.03088, "close": 0.0309, "volume": 1294.0, "quote_volume": 39.97166, "trades": 2, "taker_buy_quote": 39.97166}, {"ts": 1775749680000, "open": 0.0309, "high": 0.03102, "low": 0.0309, "close": 0.03099, "volume": 14832.0, "quote_volume": 458.86923, "trades": 15, "taker_buy_quote": 453.13608}, {"ts": 1775749740000, "open": 0.03095, "high": 0.03095, "low": 0.03089, "close": 0.03089, "volume": 13662.0, "quote_volume": 422.78283, "trades": 4, "taker_buy_quote": 9.8848}, {"ts": 1775749800000, "open": 0.03087, "high": 0.03092, "low": 0.03085, "close": 0.03092, "volume": 13670.0, "quote_volume": 421.98457, "trades": 6, "taker_buy_quote": 11.55427}, {"ts": 1775749860000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749920000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 468.0, "quote_volume": 14.45652, "trades": 1, "taker_buy_quote": 14.45652}, {"ts": 1775749980000, "open": 0.03089, "high": 0.03092, "low": 0.03089, "close": 0.03092, "volume": 4702.0, "quote_volume": 145.33518, "trades": 9, "taker_buy_quote": 145.33518}, {"ts": 1775750040000, "open": 0.03092, "high": 0.03094, "low": 0.03091, "close": 0.03091, "volume": 817.0, "quote_volume": 25.2602, "trades": 3, "taker_buy_quote": 25.2602}, {"ts": 1775750100000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 647.0, "quote_volume": 19.9923, "trades": 1, "taker_buy_quote": 19.9923}, {"ts": 1775750160000, "open": 0.03091, "high": 0.03092, "low": 0.03089, "close": 0.03089, "volume": 12922.0, "quote_volume": 399.4986, "trades": 6, "taker_buy_quote": 355.04789}, {"ts": 1775750220000, "open": 0.03089, "high": 0.03089, "low": 0.03087, "close": 0.03087, "volume": 2873.0, "quote_volume": 88.70575, "trades": 3, "taker_buy_quote": 25.08268}, {"ts": 1775750280000, "open": 0.03085, "high": 0.031, "low": 0.03081, "close": 0.03081, "volume": 529749.0, "quote_volume": 16398.28912, "trades": 45, "taker_buy_quote": 7117.31099}, {"ts": 1775750340000, "open": 0.03085, "high": 0.03087, "low": 0.03083, "close": 0.03086, "volume": 19514.0, "quote_volume": 601.87145, "trades": 10, "taker_buy_quote": 255.22266}, {"ts": 1775750400000, "open": 0.03087, "high": 0.03099, "low": 0.03087, "close": 0.03093, "volume": 58185.0, "quote_volume": 1798.35024, "trades": 34, "taker_buy_quote": 1694.02899}, {"ts": 1775750460000, "open": 0.03095, "high": 0.03099, "low": 0.03095, "close": 0.03099, "volume": 12758.0, "quote_volume": 395.12605, "trades": 13, "taker_buy_quote": 219.82245}, {"ts": 1775750520000, "open": 0.03098, "high": 0.03098, "low": 0.03097, "close": 0.03097, "volume": 12623.0, "quote_volume": 390.97669, "trades": 21, "taker_buy_quote": 390.97669}, {"ts": 1775750580000, "open": 0.03098, "high": 0.03101, "low": 0.03094, "close": 0.03097, "volume": 114101.0, "quote_volume": 3532.86687, "trades": 34, "taker_buy_quote": 2753.19437}, {"ts": 1775750640000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 604.0, "quote_volume": 18.71192, "trades": 1, "taker_buy_quote": 18.71192}, {"ts": 1775750700000, "open": 0.03098, "high": 0.031, "low": 0.03092, "close": 0.03099, "volume": 61152.0, "quote_volume": 1894.38867, "trades": 17, "taker_buy_quote": 474.311}, {"ts": 1775750760000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 398.0, "quote_volume": 12.338, "trades": 1, "taker_buy_quote": 12.338}, {"ts": 1775750820000, "open": 0.031, "high": 0.03101, "low": 0.03095, "close": 0.03095, "volume": 38199.0, "quote_volume": 1183.79404, "trades": 11, "taker_buy_quote": 104.04046}, {"ts": 1775750880000, "open": 0.03096, "high": 0.031, "low": 0.03093, "close": 0.03097, "volume": 13307.0, "quote_volume": 412.02057, "trades": 6, "taker_buy_quote": 109.56818}, {"ts": 1775750940000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 1290.0, "quote_volume": 39.9771, "trades": 2, "taker_buy_quote": 39.9771}, {"ts": 1775751000000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751060000, "open": 0.03097, "high": 0.03098, "low": 0.03096, "close": 0.03098, "volume": 2724.0, "quote_volume": 84.36, "trades": 7, "taker_buy_quote": 39.9513}, {"ts": 1775751120000, "open": 0.03098, "high": 0.03099, "low": 0.03098, "close": 0.03099, "volume": 1935.0, "quote_volume": 59.9592, "trades": 3, "taker_buy_quote": 59.9592}, {"ts": 1775751180000, "open": 0.03099, "high": 0.03099, "low": 0.03095, "close": 0.03097, "volume": 13834.0, "quote_volume": 428.4506, "trades": 7, "taker_buy_quote": 39.9642}, {"ts": 1775751240000, "open": 0.03097, "high": 0.03097, "low": 0.03088, "close": 0.03088, "volume": 33531.0, "quote_volume": 1036.7689, "trades": 11, "taker_buy_quote": 447.6481}, {"ts": 1775751300000, "open": 0.03087, "high": 0.03091, "low": 0.03087, "close": 0.03091, "volume": 4559.0, "quote_volume": 140.82644, "trades": 10, "taker_buy_quote": 95.41274}, {"ts": 1775751360000, "open": 0.03089, "high": 0.03089, "low": 0.03084, "close": 0.03084, "volume": 16008.0, "quote_volume": 494.09026, "trades": 11, "taker_buy_quote": 58.28943}, {"ts": 1775751420000, "open": 0.03089, "high": 0.03093, "low": 0.03087, "close": 0.03087, "volume": 6459.0, "quote_volume": 199.58547, "trades": 12, "taker_buy_quote": 179.33475}, {"ts": 1775751480000, "open": 0.03087, "high": 0.03087, "low": 0.03085, "close": 0.03085, "volume": 3347.0, "quote_volume": 103.29215, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775751540000, "open": 0.03086, "high": 0.03086, "low": 0.03084, "close": 0.03084, "volume": 14740.0, "quote_volume": 454.84158, "trades": 7, "taker_buy_quote": 92.54914}, {"ts": 1775751600000, "open": 0.03084, "high": 0.03084, "low": 0.03077, "close": 0.03077, "volume": 11055.0, "quote_volume": 340.82689, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775751660000, "open": 0.03077, "high": 0.0308, "low": 0.03074, "close": 0.0308, "volume": 43182.0, "quote_volume": 1328.97435, "trades": 21, "taker_buy_quote": 411.55439}, {"ts": 1775751720000, "open": 0.03076, "high": 0.03079, "low": 0.03076, "close": 0.03079, "volume": 5166.0, "quote_volume": 158.91264, "trades": 5, "taker_buy_quote": 6.65064}, {"ts": 1775751780000, "open": 0.03076, "high": 0.03076, "low": 0.03073, "close": 0.03073, "volume": 4305.0, "quote_volume": 132.38842, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775751840000, "open": 0.03075, "high": 0.03075, "low": 0.03073, "close": 0.03073, "volume": 16636.0, "quote_volume": 511.43728, "trades": 7, "taker_buy_quote": 19.9875}, {"ts": 1775751900000, "open": 0.03073, "high": 0.03074, "low": 0.03072, "close": 0.03072, "volume": 6300.0, "quote_volume": 193.58914, "trades": 6, "taker_buy_quote": 19.981}, {"ts": 1775751960000, "open": 0.03074, "high": 0.03076, "low": 0.03074, "close": 0.03076, "volume": 18455.0, "quote_volume": 567.52558, "trades": 8, "taker_buy_quote": 421.9385}, {"ts": 1775752020000, "open": 0.03076, "high": 0.03076, "low": 0.03074, "close": 0.03076, "volume": 7906.0, "quote_volume": 243.17712, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775752080000, "open": 0.03076, "high": 0.03078, "low": 0.03075, "close": 0.03075, "volume": 22426.0, "quote_volume": 689.88155, "trades": 9, "taker_buy_quote": 331.53397}, {"ts": 1775752140000, "open": 0.03077, "high": 0.03078, "low": 0.03077, "close": 0.03077, "volume": 2097.0, "quote_volume": 64.53121, "trades": 3, "taker_buy_quote": 19.96973}, {"ts": 1775752200000, "open": 0.03077, "high": 0.03088, "low": 0.03077, "close": 0.03086, "volume": 37527.0, "quote_volume": 1156.13689, "trades": 17, "taker_buy_quote": 1075.85739}, {"ts": 1775752260000, "open": 0.03088, "high": 0.0309, "low": 0.03086, "close": 0.03086, "volume": 10022.0, "quote_volume": 309.42797, "trades": 18, "taker_buy_quote": 220.69797}, {"ts": 1775752320000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 2722.0, "quote_volume": 84.00092, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775752380000, "open": 0.03086, "high": 0.03086, "low": 0.03084, "close": 0.03084, "volume": 13526.0, "quote_volume": 417.37094, "trades": 9, "taker_buy_quote": 177.994}, {"ts": 1775752440000, "open": 0.03085, "high": 0.03086, "low": 0.03084, "close": 0.03084, "volume": 3873.0, "quote_volume": 119.48308, "trades": 4, "taker_buy_quote": 71.34184}, {"ts": 1775752500000, "open": 0.03084, "high": 0.03086, "low": 0.03084, "close": 0.03085, "volume": 8590.0, "quote_volume": 265.03092, "trades": 9, "taker_buy_quote": 194.3677}, {"ts": 1775752560000, "open": 0.03085, "high": 0.03088, "low": 0.03085, "close": 0.03088, "volume": 12904.0, "quote_volume": 398.29159, "trades": 17, "taker_buy_quote": 342.92326}, {"ts": 1775752620000, "open": 0.0309, "high": 0.03096, "low": 0.0309, "close": 0.03093, "volume": 29489.0, "quote_volume": 912.67837, "trades": 19, "taker_buy_quote": 129.40156}, {"ts": 1775752680000, "open": 0.03093, "high": 0.03093, "low": 0.03084, "close": 0.03088, "volume": 26989.0, "quote_volume": 833.99115, "trades": 15, "taker_buy_quote": 40.00752}, {"ts": 1775752740000, "open": 0.03088, "high": 0.0309, "low": 0.03086, "close": 0.03089, "volume": 15689.0, "quote_volume": 484.47216, "trades": 19, "taker_buy_quote": 460.49394}, {"ts": 1775752800000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 325.0, "quote_volume": 10.0425, "trades": 1, "taker_buy_quote": 10.0425}, {"ts": 1775752860000, "open": 0.0309, "high": 0.03097, "low": 0.0309, "close": 0.03092, "volume": 72268.0, "quote_volume": 2235.37863, "trades": 28, "taker_buy_quote": 943.26188}, {"ts": 1775752920000, "open": 0.0309, "high": 0.03094, "low": 0.03087, "close": 0.03093, "volume": 59374.0, "quote_volume": 1835.53028, "trades": 39, "taker_buy_quote": 542.9091}, {"ts": 1775752980000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 13434.0, "quote_volume": 415.37928, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775753040000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753100000, "open": 0.03089, "high": 0.03094, "low": 0.03089, "close": 0.03094, "volume": 13348.0, "quote_volume": 412.90419, "trades": 6, "taker_buy_quote": 389.64402}, {"ts": 1775753160000, "open": 0.03094, "high": 0.03094, "low": 0.03087, "close": 0.03087, "volume": 96229.0, "quote_volume": 2974.47078, "trades": 21, "taker_buy_quote": 104.25375}, {"ts": 1775753220000, "open": 0.03086, "high": 0.03087, "low": 0.03086, "close": 0.03086, "volume": 3646.0, "quote_volume": 112.5226, "trades": 5, "taker_buy_quote": 21.73248}, {"ts": 1775753280000, "open": 0.03086, "high": 0.03086, "low": 0.03081, "close": 0.03082, "volume": 15530.0, "quote_volume": 479.0432, "trades": 11, "taker_buy_quote": 225.32802}, {"ts": 1775753340000, "open": 0.0308, "high": 0.03086, "low": 0.0308, "close": 0.03086, "volume": 2593.0, "quote_volume": 79.95512, "trades": 4, "taker_buy_quote": 79.95512}, {"ts": 1775753400000, "open": 0.03085, "high": 0.03086, "low": 0.03085, "close": 0.03086, "volume": 1325.0, "quote_volume": 40.87969, "trades": 2, "taker_buy_quote": 10.61584}, {"ts": 1775753460000, "open": 0.03085, "high": 0.03094, "low": 0.03085, "close": 0.03094, "volume": 152877.0, "quote_volume": 4724.07081, "trades": 53, "taker_buy_quote": 2870.64602}, {"ts": 1775753520000, "open": 0.03091, "high": 0.03097, "low": 0.03091, "close": 0.03094, "volume": 29598.0, "quote_volume": 915.46814, "trades": 31, "taker_buy_quote": 280.10497}, {"ts": 1775753580000, "open": 0.03092, "high": 0.03094, "low": 0.03092, "close": 0.03094, "volume": 10732.0, "quote_volume": 332.03732, "trades": 10, "taker_buy_quote": 178.98564}, {"ts": 1775753640000, "open": 0.03094, "high": 0.03094, "low": 0.03092, "close": 0.03094, "volume": 13625.0, "quote_volume": 421.36145, "trades": 21, "taker_buy_quote": 137.79837}, {"ts": 1775753700000, "open": 0.03093, "high": 0.03095, "low": 0.03092, "close": 0.03095, "volume": 8093.0, "quote_volume": 250.3639, "trades": 10, "taker_buy_quote": 190.96012}, {"ts": 1775753760000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753820000, "open": 0.03097, "high": 0.031, "low": 0.03097, "close": 0.03097, "volume": 12473.0, "quote_volume": 386.50166, "trades": 16, "taker_buy_quote": 86.65406}, {"ts": 1775753880000, "open": 0.03098, "high": 0.03098, "low": 0.03097, "close": 0.03097, "volume": 7095.0, "quote_volume": 219.77085, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775753940000, "open": 0.031, "high": 0.031, "low": 0.03095, "close": 0.03097, "volume": 8059.0, "quote_volume": 249.59368, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775754000000, "open": 0.03099, "high": 0.031, "low": 0.03097, "close": 0.03098, "volume": 53047.0, "quote_volume": 1643.35884, "trades": 65, "taker_buy_quote": 0.0}, {"ts": 1775754060000, "open": 0.03099, "high": 0.03113, "low": 0.03098, "close": 0.03102, "volume": 72122.0, "quote_volume": 2239.07843, "trades": 40, "taker_buy_quote": 343.73354}, {"ts": 1775754120000, "open": 0.03102, "high": 0.03106, "low": 0.03098, "close": 0.03101, "volume": 30732.0, "quote_volume": 953.27684, "trades": 22, "taker_buy_quote": 230.4135}, {"ts": 1775754180000, "open": 0.031, "high": 0.03108, "low": 0.031, "close": 0.03108, "volume": 19058.0, "quote_volume": 591.24033, "trades": 13, "taker_buy_quote": 307.77357}, {"ts": 1775754240000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 4220.0, "quote_volume": 131.1576, "trades": 2, "taker_buy_quote": 131.1576}, {"ts": 1775754300000, "open": 0.03108, "high": 0.03113, "low": 0.03108, "close": 0.03113, "volume": 8685.0, "quote_volume": 270.0721, "trades": 4, "taker_buy_quote": 270.0721}, {"ts": 1775754360000, "open": 0.03113, "high": 0.03116, "low": 0.03111, "close": 0.03111, "volume": 93669.0, "quote_volume": 2916.56637, "trades": 19, "taker_buy_quote": 883.66711}, {"ts": 1775754420000, "open": 0.03113, "high": 0.03116, "low": 0.03113, "close": 0.03116, "volume": 6108.0, "quote_volume": 190.22941, "trades": 4, "taker_buy_quote": 172.45418}, {"ts": 1775754480000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754540000, "open": 0.03115, "high": 0.03115, "low": 0.03112, "close": 0.03113, "volume": 25829.0, "quote_volume": 804.23894, "trades": 7, "taker_buy_quote": 181.76807}, {"ts": 1775754600000, "open": 0.03112, "high": 0.03112, "low": 0.03094, "close": 0.03102, "volume": 72689.0, "quote_volume": 2255.58304, "trades": 25, "taker_buy_quote": 278.07951}, {"ts": 1775754660000, "open": 0.03102, "high": 0.03106, "low": 0.031, "close": 0.03106, "volume": 52678.0, "quote_volume": 1634.57302, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775754720000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 1275.0, "quote_volume": 39.6015, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754780000, "open": 0.03106, "high": 0.03106, "low": 0.03099, "close": 0.03103, "volume": 10933.0, "quote_volume": 339.25915, "trades": 8, "taker_buy_quote": 49.98933}, {"ts": 1775754840000, "open": 0.03103, "high": 0.03103, "low": 0.03099, "close": 0.03099, "volume": 356.0, "quote_volume": 11.03956, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775754900000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 10000.0, "quote_volume": 310.5, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775754960000, "open": 0.03103, "high": 0.03103, "low": 0.031, "close": 0.031, "volume": 13741.0, "quote_volume": 426.29194, "trades": 5, "taker_buy_quote": 94.333}, {"ts": 1775755020000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755080000, "open": 0.03101, "high": 0.03103, "low": 0.03101, "close": 0.03103, "volume": 12213.0, "quote_volume": 378.75401, "trades": 5, "taker_buy_quote": 378.75401}, {"ts": 1775755140000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 10000.0, "quote_volume": 310.5, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775755200000, "open": 0.03098, "high": 0.03099, "low": 0.03098, "close": 0.03099, "volume": 6225.0, "quote_volume": 192.85436, "trades": 2, "taker_buy_quote": 192.85436}, {"ts": 1775755260000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755320000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755380000, "open": 0.031, "high": 0.03105, "low": 0.031, "close": 0.03105, "volume": 4977.0, "quote_volume": 154.3546, "trades": 5, "taker_buy_quote": 154.3546}, {"ts": 1775755440000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755500000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755560000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755620000, "open": 0.03096, "high": 0.03096, "low": 0.03093, "close": 0.03093, "volume": 35028.0, "quote_volume": 1084.24979, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775755680000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 10000.0, "quote_volume": 309.5, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775755740000, "open": 0.03095, "high": 0.03096, "low": 0.03088, "close": 0.03089, "volume": 32781.0, "quote_volume": 1014.21561, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775755800000, "open": 0.03094, "high": 0.03094, "low": 0.03088, "close": 0.03088, "volume": 10486.0, "quote_volume": 324.40768, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775755860000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 822.0, "quote_volume": 25.3998, "trades": 1, "taker_buy_quote": 25.3998}, {"ts": 1775755920000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 3004.0, "quote_volume": 92.76352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755980000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 1896.0, "quote_volume": 58.5864, "trades": 1, "taker_buy_quote": 58.5864}, {"ts": 1775756040000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756100000, "open": 0.0309, "high": 0.03094, "low": 0.0309, "close": 0.03094, "volume": 11581.0, "quote_volume": 357.93822, "trades": 11, "taker_buy_quote": 357.93822}, {"ts": 1775756160000, "open": 0.03092, "high": 0.03105, "low": 0.03092, "close": 0.03105, "volume": 4393.0, "quote_volume": 136.13523, "trades": 5, "taker_buy_quote": 136.13523}, {"ts": 1775756220000, "open": 0.03103, "high": 0.03103, "low": 0.03098, "close": 0.03098, "volume": 31361.0, "quote_volume": 972.82613, "trades": 8, "taker_buy_quote": 154.9}, {"ts": 1775756280000, "open": 0.031, "high": 0.03105, "low": 0.031, "close": 0.03105, "volume": 10684.0, "quote_volume": 331.61575, "trades": 4, "taker_buy_quote": 331.61575}, {"ts": 1775756340000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756400000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 320.0, "quote_volume": 9.9424, "trades": 2, "taker_buy_quote": 9.9424}, {"ts": 1775756460000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756520000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 541.0, "quote_volume": 16.80887, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775756580000, "open": 0.03107, "high": 0.0311, "low": 0.03107, "close": 0.0311, "volume": 2334.0, "quote_volume": 72.5574, "trades": 3, "taker_buy_quote": 72.5574}, {"ts": 1775756640000, "open": 0.03108, "high": 0.03108, "low": 0.03106, "close": 0.03106, "volume": 13417.0, "quote_volume": 416.80036, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775756700000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 608.0, "quote_volume": 18.8784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756760000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 5579.0, "quote_volume": 173.22795, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756820000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756880000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 514.0, "quote_volume": 15.9597, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756940000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 514.0, "quote_volume": 15.9597, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775757000000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757060000, "open": 0.03105, "high": 0.03105, "low": 0.0309, "close": 0.0309, "volume": 84916.0, "quote_volume": 2631.14556, "trades": 42, "taker_buy_quote": 119.05652}, {"ts": 1775757120000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 333.0, "quote_volume": 10.30635, "trades": 1, "taker_buy_quote": 10.30635}, {"ts": 1775757180000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757240000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757300000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757360000, "open": 0.03095, "high": 0.03096, "low": 0.03083, "close": 0.03083, "volume": 91059.0, "quote_volume": 2815.27795, "trades": 44, "taker_buy_quote": 776.47788}, {"ts": 1775757420000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757480000, "open": 0.03084, "high": 0.03085, "low": 0.03084, "close": 0.03085, "volume": 1013.0, "quote_volume": 31.24459, "trades": 2, "taker_buy_quote": 31.24459}, {"ts": 1775757540000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757600000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 6486.0, "quote_volume": 200.0931, "trades": 4, "taker_buy_quote": 200.0931}, {"ts": 1775757660000, "open": 0.03083, "high": 0.03083, "low": 0.03078, "close": 0.03078, "volume": 50865.0, "quote_volume": 1567.96602, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775757720000, "open": 0.03076, "high": 0.03076, "low": 0.03072, "close": 0.03072, "volume": 40159.0, "quote_volume": 1234.1826, "trades": 7, "taker_buy_quote": 837.18144}, {"ts": 1775757780000, "open": 0.0307, "high": 0.0307, "low": 0.03065, "close": 0.03065, "volume": 4541.0, "quote_volume": 139.32192, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775757840000, "open": 0.03065, "high": 0.03067, "low": 0.03062, "close": 0.03067, "volume": 35158.0, "quote_volume": 1078.1773, "trades": 9, "taker_buy_quote": 1058.23492}, {"ts": 1775757900000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 14033.0, "quote_volume": 431.09376, "trades": 5, "taker_buy_quote": 431.09376}, {"ts": 1775757960000, "open": 0.03072, "high": 0.03085, "low": 0.03071, "close": 0.03071, "volume": 35752.0, "quote_volume": 1099.17253, "trades": 11, "taker_buy_quote": 471.62174}, {"ts": 1775758020000, "open": 0.03075, "high": 0.03076, "low": 0.03075, "close": 0.03076, "volume": 11215.0, "quote_volume": 344.96125, "trades": 6, "taker_buy_quote": 30.28875}, {"ts": 1775758080000, "open": 0.03074, "high": 0.03074, "low": 0.03066, "close": 0.03066, "volume": 14490.0, "quote_volume": 445.12535, "trades": 3, "taker_buy_quote": 27.19605}, {"ts": 1775758140000, "open": 0.03067, "high": 0.0307, "low": 0.03067, "close": 0.0307, "volume": 1022.0, "quote_volume": 31.36433, "trades": 2, "taker_buy_quote": 20.0471}, {"ts": 1775758200000, "open": 0.03076, "high": 0.03076, "low": 0.03074, "close": 0.03074, "volume": 12486.0, "quote_volume": 383.90269, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775758260000, "open": 0.0307, "high": 0.0308, "low": 0.0307, "close": 0.03072, "volume": 44277.0, "quote_volume": 1360.59896, "trades": 14, "taker_buy_quote": 938.34506}, {"ts": 1775758320000, "open": 0.03074, "high": 0.03075, "low": 0.03074, "close": 0.03075, "volume": 4639.0, "quote_volume": 142.6155, "trades": 3, "taker_buy_quote": 142.6155}, {"ts": 1775758380000, "open": 0.03074, "high": 0.03081, "low": 0.03074, "close": 0.03081, "volume": 16769.0, "quote_volume": 515.88483, "trades": 6, "taker_buy_quote": 515.88483}, {"ts": 1775758440000, "open": 0.03075, "high": 0.03075, "low": 0.03073, "close": 0.03074, "volume": 17108.0, "quote_volume": 525.93188, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775758500000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758560000, "open": 0.03073, "high": 0.03073, "low": 0.03062, "close": 0.03071, "volume": 16657.0, "quote_volume": 510.486, "trades": 7, "taker_buy_quote": 84.48321}, {"ts": 1775758620000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 3091.0, "quote_volume": 94.95552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758680000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758740000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 4319.0, "quote_volume": 132.5933, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775758800000, "open": 0.03069, "high": 0.03069, "low": 0.03064, "close": 0.03066, "volume": 13216.0, "quote_volume": 405.32645, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775758860000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758920000, "open": 0.03066, "high": 0.03066, "low": 0.03064, "close": 0.03064, "volume": 12717.0, "quote_volume": 389.6525, "trades": 3, "taker_buy_quote": 5.54946}, {"ts": 1775758980000, "open": 0.03065, "high": 0.03071, "low": 0.03062, "close": 0.03062, "volume": 57425.0, "quote_volume": 1760.39018, "trades": 15, "taker_buy_quote": 427.22567}, {"ts": 1775759040000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759100000, "open": 0.03066, "high": 0.03066, "low": 0.03064, "close": 0.03064, "volume": 6441.0, "quote_volume": 197.35558, "trades": 4, "taker_buy_quote": 5.12022}, {"ts": 1775759160000, "open": 0.03065, "high": 0.03066, "low": 0.03065, "close": 0.03066, "volume": 7209.0, "quote_volume": 220.99419, "trades": 3, "taker_buy_quote": 220.99419}, {"ts": 1775759220000, "open": 0.03061, "high": 0.03064, "low": 0.03059, "close": 0.0306, "volume": 6631.0, "quote_volume": 202.96035, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775759280000, "open": 0.03063, "high": 0.03063, "low": 0.03059, "close": 0.03059, "volume": 976.0, "quote_volume": 29.88632, "trades": 2, "taker_buy_quote": 23.34006}, {"ts": 1775759340000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 642.0, "quote_volume": 19.67088, "trades": 1, "taker_buy_quote": 19.67088}, {"ts": 1775759400000, "open": 0.03063, "high": 0.03063, "low": 0.03059, "close": 0.03059, "volume": 17155.0, "quote_volume": 525.2881, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775759460000, "open": 0.03059, "high": 0.03059, "low": 0.03058, "close": 0.03058, "volume": 5626.0, "quote_volume": 172.06221, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775759520000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759580000, "open": 0.03058, "high": 0.03058, "low": 0.0305, "close": 0.0305, "volume": 102806.0, "quote_volume": 3142.27197, "trades": 44, "taker_buy_quote": 0.0}, {"ts": 1775759640000, "open": 0.03051, "high": 0.03053, "low": 0.03051, "close": 0.03051, "volume": 26561.0, "quote_volume": 810.85465, "trades": 7, "taker_buy_quote": 730.49131}, {"ts": 1775759700000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 454.0, "quote_volume": 13.87424, "trades": 1, "taker_buy_quote": 13.87424}, {"ts": 1775759760000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759820000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759880000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759940000, "open": 0.03058, "high": 0.03058, "low": 0.03056, "close": 0.03056, "volume": 9681.0, "quote_volume": 295.85496, "trades": 10, "taker_buy_quote": 52.80768}, {"ts": 1775760000000, "open": 0.03056, "high": 0.03056, "low": 0.03054, "close": 0.03054, "volume": 6824.0, "quote_volume": 208.47246, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775760060000, "open": 0.03052, "high": 0.0306, "low": 0.03052, "close": 0.0306, "volume": 20889.0, "quote_volume": 638.42603, "trades": 12, "taker_buy_quote": 408.42847}, {"ts": 1775760120000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 16649.0, "quote_volume": 509.4594, "trades": 5, "taker_buy_quote": 199.0836}, {"ts": 1775760180000, "open": 0.03062, "high": 0.03062, "low": 0.0306, "close": 0.0306, "volume": 25078.0, "quote_volume": 767.57648, "trades": 8, "taker_buy_quote": 5.5116}, {"ts": 1775760240000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760300000, "open": 0.0306, "high": 0.03065, "low": 0.0306, "close": 0.03065, "volume": 17686.0, "quote_volume": 541.50171, "trades": 7, "taker_buy_quote": 541.50171}, {"ts": 1775760360000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 4195.0, "quote_volume": 128.57675, "trades": 2, "taker_buy_quote": 128.57675}, {"ts": 1775760420000, "open": 0.03066, "high": 0.03066, "low": 0.03056, "close": 0.03056, "volume": 13163.0, "quote_volume": 403.26128, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775760480000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 1632.0, "quote_volume": 49.97184, "trades": 1, "taker_buy_quote": 49.97184}, {"ts": 1775760540000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 49246.0, "quote_volume": 1508.89744, "trades": 7, "taker_buy_quote": 1508.89744}, {"ts": 1775760600000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760660000, "open": 0.03066, "high": 0.03066, "low": 0.03064, "close": 0.03064, "volume": 10854.0, "quote_volume": 332.61848, "trades": 4, "taker_buy_quote": 6.0687}, {"ts": 1775760720000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 3944.0, "quote_volume": 120.92304, "trades": 4, "taker_buy_quote": 120.92304}, {"ts": 1775760780000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760840000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 5130.0, "quote_volume": 157.4397, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775760900000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 1870.0, "quote_volume": 57.409, "trades": 2, "taker_buy_quote": 57.409}, {"ts": 1775760960000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 1628.0, "quote_volume": 49.99588, "trades": 1, "taker_buy_quote": 49.99588}, {"ts": 1775761020000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761080000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 1085.0, "quote_volume": 33.32035, "trades": 2, "taker_buy_quote": 33.32035}, {"ts": 1775761140000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761200000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 6282.0, "quote_volume": 192.79458, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775761260000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761320000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 767.0, "quote_volume": 23.53923, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761380000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761440000, "open": 0.03068, "high": 0.03068, "low": 0.03067, "close": 0.03067, "volume": 18410.0, "quote_volume": 564.66845, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775761500000, "open": 0.03066, "high": 0.03066, "low": 0.03063, "close": 0.03064, "volume": 25185.0, "quote_volume": 771.71822, "trades": 5, "taker_buy_quote": 31.31408}, {"ts": 1775761560000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761620000, "open": 0.03068, "high": 0.03068, "low": 0.03063, "close": 0.03064, "volume": 19092.0, "quote_volume": 585.26664, "trades": 8, "taker_buy_quote": 76.87576}, {"ts": 1775761680000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761740000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761800000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 3094.0, "quote_volume": 94.92392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761860000, "open": 0.03069, "high": 0.0308, "low": 0.03069, "close": 0.0308, "volume": 35110.0, "quote_volume": 1079.66024, "trades": 16, "taker_buy_quote": 230.44658}, {"ts": 1775761920000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 1512.0, "quote_volume": 46.5696, "trades": 2, "taker_buy_quote": 46.5696}, {"ts": 1775761980000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 6087.0, "quote_volume": 187.4796, "trades": 4, "taker_buy_quote": 158.8048}, {"ts": 1775762040000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 46078.0, "quote_volume": 1419.2024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775762100000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 8999.0, "quote_volume": 277.07921, "trades": 2, "taker_buy_quote": 173.16296}, {"ts": 1775762160000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762220000, "open": 0.03075, "high": 0.03078, "low": 0.03073, "close": 0.03073, "volume": 61154.0, "quote_volume": 1881.21785, "trades": 15, "taker_buy_quote": 467.37104}, {"ts": 1775762280000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 6252.0, "quote_volume": 192.249, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775762340000, "open": 0.03075, "high": 0.03075, "low": 0.03073, "close": 0.03073, "volume": 10017.0, "quote_volume": 307.89737, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775762400000, "open": 0.03071, "high": 0.03077, "low": 0.03071, "close": 0.03075, "volume": 13549.0, "quote_volume": 416.56808, "trades": 12, "taker_buy_quote": 265.26061}, {"ts": 1775762460000, "open": 0.03076, "high": 0.03076, "low": 0.03075, "close": 0.03076, "volume": 13001.0, "quote_volume": 399.88237, "trades": 5, "taker_buy_quote": 4.98312}, {"ts": 1775762520000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 6266.0, "quote_volume": 192.61684, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775762580000, "open": 0.03071, "high": 0.03072, "low": 0.03067, "close": 0.03067, "volume": 15128.0, "quote_volume": 464.5604, "trades": 5, "taker_buy_quote": 282.99569}, {"ts": 1775762640000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 208.0, "quote_volume": 6.37728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775762700000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762760000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 368.0, "quote_volume": 11.28656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775762820000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762880000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762940000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763000000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763060000, "open": 0.03072, "high": 0.03083, "low": 0.03071, "close": 0.03077, "volume": 85280.0, "quote_volume": 2621.5312, "trades": 23, "taker_buy_quote": 1977.87086}, {"ts": 1775763120000, "open": 0.03079, "high": 0.03084, "low": 0.03079, "close": 0.03081, "volume": 89842.0, "quote_volume": 2768.95527, "trades": 19, "taker_buy_quote": 1540.93477}, {"ts": 1775763180000, "open": 0.03081, "high": 0.03085, "low": 0.03075, "close": 0.03076, "volume": 32388.0, "quote_volume": 997.74966, "trades": 23, "taker_buy_quote": 182.95222}, {"ts": 1775763240000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763300000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763360000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763420000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 206.0, "quote_volume": 6.33656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775763480000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 1058.0, "quote_volume": 32.57582, "trades": 2, "taker_buy_quote": 32.57582}, {"ts": 1775763540000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 297.0, "quote_volume": 9.13869, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775763600000, "open": 0.03075, "high": 0.03075, "low": 0.03073, "close": 0.03073, "volume": 19257.0, "quote_volume": 591.78353, "trades": 6, "taker_buy_quote": 24.477}, {"ts": 1775763660000, "open": 0.03071, "high": 0.03077, "low": 0.03071, "close": 0.03077, "volume": 13239.0, "quote_volume": 406.95127, "trades": 4, "taker_buy_quote": 406.95127}, {"ts": 1775763720000, "open": 0.03077, "high": 0.03077, "low": 0.03071, "close": 0.03071, "volume": 23194.0, "quote_volume": 713.30186, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775763780000, "open": 0.03075, "high": 0.03084, "low": 0.03075, "close": 0.03084, "volume": 2328.0, "quote_volume": 71.63489, "trades": 4, "taker_buy_quote": 71.63489}, {"ts": 1775763840000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763900000, "open": 0.03079, "high": 0.03086, "low": 0.03078, "close": 0.03086, "volume": 20098.0, "quote_volume": 619.08334, "trades": 8, "taker_buy_quote": 411.28459}, {"ts": 1775763960000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764020000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 14061.0, "quote_volume": 433.92246, "trades": 5, "taker_buy_quote": 25.36692}, {"ts": 1775764080000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 1081.0, "quote_volume": 33.35966, "trades": 3, "taker_buy_quote": 33.35966}, {"ts": 1775764140000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764200000, "open": 0.03086, "high": 0.03086, "low": 0.0308, "close": 0.03085, "volume": 27085.0, "quote_volume": 835.13076, "trades": 8, "taker_buy_quote": 196.69775}, {"ts": 1775764260000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 12471.0, "quote_volume": 384.97977, "trades": 6, "taker_buy_quote": 384.97977}, {"ts": 1775764320000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 2059.0, "quote_volume": 63.54074, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775764380000, "open": 0.03086, "high": 0.03088, "low": 0.03086, "close": 0.03088, "volume": 7534.0, "quote_volume": 232.624, "trades": 2, "taker_buy_quote": 192.62944}, {"ts": 1775764440000, "open": 0.03086, "high": 0.03086, "low": 0.03078, "close": 0.03078, "volume": 13870.0, "quote_volume": 427.31879, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775764500000, "open": 0.03081, "high": 0.03086, "low": 0.03079, "close": 0.03086, "volume": 18050.0, "quote_volume": 556.11866, "trades": 11, "taker_buy_quote": 120.30147}, {"ts": 1775764560000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764620000, "open": 0.03083, "high": 0.03083, "low": 0.03079, "close": 0.03079, "volume": 20835.0, "quote_volume": 642.24433, "trades": 6, "taker_buy_quote": 104.05125}, {"ts": 1775764680000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 3134.0, "quote_volume": 96.62122, "trades": 1, "taker_buy_quote": 96.62122}, {"ts": 1775764740000, "open": 0.03082, "high": 0.03086, "low": 0.03081, "close": 0.03085, "volume": 32621.0, "quote_volume": 1005.58336, "trades": 13, "taker_buy_quote": 33.35966}, {"ts": 1775764800000, "open": 0.03086, "high": 0.03091, "low": 0.03085, "close": 0.03085, "volume": 19825.0, "quote_volume": 612.1115, "trades": 10, "taker_buy_quote": 382.2405}, {"ts": 1775764860000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764920000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764980000, "open": 0.03083, "high": 0.03083, "low": 0.03072, "close": 0.03076, "volume": 60965.0, "quote_volume": 1874.6034, "trades": 17, "taker_buy_quote": 308.71264}, {"ts": 1775765040000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 1615.0, "quote_volume": 49.75815, "trades": 1, "taker_buy_quote": 49.75815}, {"ts": 1775765100000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 18724.0, "quote_volume": 576.51196, "trades": 6, "taker_buy_quote": 103.91625}, {"ts": 1775765160000, "open": 0.03074, "high": 0.03074, "low": 0.03072, "close": 0.03072, "volume": 8156.0, "quote_volume": 250.66554, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775765220000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 187.0, "quote_volume": 5.74838, "trades": 1, "taker_buy_quote": 5.74838}, {"ts": 1775765280000, "open": 0.03072, "high": 0.03073, "low": 0.03072, "close": 0.03073, "volume": 32257.0, "quote_volume": 991.08219, "trades": 10, "taker_buy_quote": 452.19195}, {"ts": 1775765340000, "open": 0.03071, "high": 0.03071, "low": 0.03068, "close": 0.03068, "volume": 9055.0, "quote_volume": 277.95596, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775765400000, "open": 0.03068, "high": 0.03068, "low": 0.03064, "close": 0.03066, "volume": 22308.0, "quote_volume": 684.10551, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775765460000, "open": 0.03066, "high": 0.03066, "low": 0.03064, "close": 0.03064, "volume": 15005.0, "quote_volume": 459.88386, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775765520000, "open": 0.03065, "high": 0.03065, "low": 0.03063, "close": 0.03063, "volume": 7478.0, "quote_volume": 229.18058, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775765580000, "open": 0.03065, "high": 0.03066, "low": 0.03064, "close": 0.03066, "volume": 17724.0, "quote_volume": 543.28486, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775765640000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765700000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765760000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765820000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 475.0, "quote_volume": 14.5825, "trades": 1, "taker_buy_quote": 14.5825}, {"ts": 1775765880000, "open": 0.03075, "high": 0.03076, "low": 0.03075, "close": 0.03076, "volume": 8977.0, "quote_volume": 276.09877, "trades": 4, "taker_buy_quote": 276.09877}, {"ts": 1775765940000, "open": 0.03076, "high": 0.03076, "low": 0.03075, "close": 0.03075, "volume": 23248.0, "quote_volume": 715.076, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775766000000, "open": 0.03074, "high": 0.03074, "low": 0.03072, "close": 0.03072, "volume": 15665.0, "quote_volume": 481.49384, "trades": 6, "taker_buy_quote": 74.12736}, {"ts": 1775766060000, "open": 0.03074, "high": 0.03079, "low": 0.03074, "close": 0.03079, "volume": 10121.0, "quote_volume": 311.45755, "trades": 3, "taker_buy_quote": 311.45755}, {"ts": 1775766120000, "open": 0.03076, "high": 0.03076, "low": 0.03074, "close": 0.03074, "volume": 15686.0, "quote_volume": 482.38764, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775766180000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 2491.0, "quote_volume": 76.62316, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766240000, "open": 0.03076, "high": 0.03076, "low": 0.03074, "close": 0.03075, "volume": 12316.0, "quote_volume": 378.78112, "trades": 4, "taker_buy_quote": 33.72178}, {"ts": 1775766300000, "open": 0.03075, "high": 0.03079, "low": 0.03075, "close": 0.03079, "volume": 27671.0, "quote_volume": 851.11467, "trades": 9, "taker_buy_quote": 250.19042}, {"ts": 1775766360000, "open": 0.03076, "high": 0.03076, "low": 0.03074, "close": 0.03074, "volume": 18426.0, "quote_volume": 566.61678, "trades": 7, "taker_buy_quote": 159.17928}, {"ts": 1775766420000, "open": 0.03072, "high": 0.03072, "low": 0.03071, "close": 0.03072, "volume": 17316.0, "quote_volume": 531.8499, "trades": 5, "taker_buy_quote": 351.09342}, {"ts": 1775766480000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 2848.0, "quote_volume": 87.49056, "trades": 1, "taker_buy_quote": 87.49056}, {"ts": 1775766540000, "open": 0.03067, "high": 0.03071, "low": 0.03067, "close": 0.03071, "volume": 12858.0, "quote_volume": 394.42102, "trades": 4, "taker_buy_quote": 290.90977}, {"ts": 1775766600000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 2630.0, "quote_volume": 80.7147, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766660000, "open": 0.03067, "high": 0.03067, "low": 0.03055, "close": 0.03055, "volume": 52680.0, "quote_volume": 1612.64848, "trades": 16, "taker_buy_quote": 312.53712}, {"ts": 1775766720000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 549.0, "quote_volume": 16.81038, "trades": 1, "taker_buy_quote": 16.81038}, {"ts": 1775766780000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766840000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 1460.0, "quote_volume": 44.676, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775766900000, "open": 0.03057, "high": 0.03059, "low": 0.03057, "close": 0.03059, "volume": 877.0, "quote_volume": 26.81721, "trades": 2, "taker_buy_quote": 11.19594}, {"ts": 1775766960000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 495.0, "quote_volume": 15.14205, "trades": 1, "taker_buy_quote": 15.14205}, {"ts": 1775767020000, "open": 0.03052, "high": 0.03052, "low": 0.03051, "close": 0.03051, "volume": 13398.0, "quote_volume": 408.80673, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775767080000, "open": 0.03053, "high": 0.03056, "low": 0.03053, "close": 0.03056, "volume": 45691.0, "quote_volume": 1395.24623, "trades": 11, "taker_buy_quote": 1089.64623}, {"ts": 1775767140000, "open": 0.03054, "high": 0.03054, "low": 0.0305, "close": 0.0305, "volume": 45160.0, "quote_volume": 1378.05822, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775767200000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 327.0, "quote_volume": 9.98658, "trades": 1, "taker_buy_quote": 9.98658}, {"ts": 1775767260000, "open": 0.03052, "high": 0.03054, "low": 0.0305, "close": 0.03054, "volume": 18717.0, "quote_volume": 571.19585, "trades": 4, "taker_buy_quote": 179.48037}, {"ts": 1775767320000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767380000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 1991.0, "quote_volume": 60.80514, "trades": 1, "taker_buy_quote": 60.80514}, {"ts": 1775767440000, "open": 0.03055, "high": 0.03057, "low": 0.03055, "close": 0.03057, "volume": 21925.0, "quote_volume": 670.15985, "trades": 7, "taker_buy_quote": 518.31866}, {"ts": 1775767500000, "open": 0.03056, "high": 0.03056, "low": 0.03051, "close": 0.03053, "volume": 46486.0, "quote_volume": 1419.00115, "trades": 12, "taker_buy_quote": 1013.4721}, {"ts": 1775767560000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 241.0, "quote_volume": 7.35291, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767620000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767680000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 2922.0, "quote_volume": 89.17944, "trades": 1, "taker_buy_quote": 89.17944}, {"ts": 1775767740000, "open": 0.03051, "high": 0.03052, "low": 0.03051, "close": 0.03052, "volume": 8521.0, "quote_volume": 260.01864, "trades": 4, "taker_buy_quote": 260.01864}, {"ts": 1775767800000, "open": 0.03052, "high": 0.03054, "low": 0.03052, "close": 0.03054, "volume": 15346.0, "quote_volume": 468.62358, "trades": 8, "taker_buy_quote": 249.68977}, {"ts": 1775767860000, "open": 0.03052, "high": 0.03055, "low": 0.0305, "close": 0.0305, "volume": 22819.0, "quote_volume": 696.49739, "trades": 10, "taker_buy_quote": 309.20443}, {"ts": 1775767920000, "open": 0.03052, "high": 0.03052, "low": 0.0305, "close": 0.0305, "volume": 11632.0, "quote_volume": 354.94567, "trades": 5, "taker_buy_quote": 207.41392}, {"ts": 1775767980000, "open": 0.03051, "high": 0.03051, "low": 0.0305, "close": 0.0305, "volume": 5122.0, "quote_volume": 156.25029, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775768040000, "open": 0.0305, "high": 0.03052, "low": 0.0305, "close": 0.0305, "volume": 19395.0, "quote_volume": 591.6586, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775768100000, "open": 0.0305, "high": 0.0305, "low": 0.0301, "close": 0.03038, "volume": 1155431.0, "quote_volume": 35024.80905, "trades": 137, "taker_buy_quote": 17361.61398}, {"ts": 1775768160000, "open": 0.03035, "high": 0.03041, "low": 0.03035, "close": 0.03035, "volume": 33592.0, "quote_volume": 1019.70515, "trades": 13, "taker_buy_quote": 103.33865}, {"ts": 1775768220000, "open": 0.03031, "high": 0.0304, "low": 0.03028, "close": 0.0304, "volume": 40321.0, "quote_volume": 1223.57276, "trades": 13, "taker_buy_quote": 119.89846}, {"ts": 1775768280000, "open": 0.03038, "high": 0.0304, "low": 0.03035, "close": 0.0304, "volume": 65372.0, "quote_volume": 1986.42048, "trades": 17, "taker_buy_quote": 159.92438}, {"ts": 1775768340000, "open": 0.03039, "high": 0.0304, "low": 0.0303, "close": 0.03036, "volume": 62895.0, "quote_volume": 1909.95854, "trades": 47, "taker_buy_quote": 651.47385}, {"ts": 1775768400000, "open": 0.03037, "high": 0.03039, "low": 0.03033, "close": 0.03036, "volume": 18457.0, "quote_volume": 560.73883, "trades": 14, "taker_buy_quote": 88.72971}, {"ts": 1775768460000, "open": 0.03036, "high": 0.03037, "low": 0.03034, "close": 0.03035, "volume": 30346.0, "quote_volume": 921.28219, "trades": 18, "taker_buy_quote": 202.40898}, {"ts": 1775768520000, "open": 0.03035, "high": 0.03038, "low": 0.03035, "close": 0.03037, "volume": 11592.0, "quote_volume": 352.00359, "trades": 9, "taker_buy_quote": 150.5805}, {"ts": 1775768580000, "open": 0.03038, "high": 0.0304, "low": 0.03036, "close": 0.03038, "volume": 14195.0, "quote_volume": 431.18693, "trades": 11, "taker_buy_quote": 137.71254}, {"ts": 1775768640000, "open": 0.03039, "high": 0.03039, "low": 0.03037, "close": 0.03037, "volume": 5406.0, "quote_volume": 164.20234, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775768700000, "open": 0.03038, "high": 0.03041, "low": 0.03036, "close": 0.03038, "volume": 20646.0, "quote_volume": 627.30064, "trades": 26, "taker_buy_quote": 375.29157}, {"ts": 1775768760000, "open": 0.03039, "high": 0.03041, "low": 0.03032, "close": 0.03041, "volume": 31352.0, "quote_volume": 952.70683, "trades": 28, "taker_buy_quote": 731.50795}, {"ts": 1775768820000, "open": 0.03037, "high": 0.03048, "low": 0.03037, "close": 0.03046, "volume": 77139.0, "quote_volume": 2347.97895, "trades": 43, "taker_buy_quote": 972.04462}, {"ts": 1775768880000, "open": 0.03046, "high": 0.03048, "low": 0.03036, "close": 0.03036, "volume": 80232.0, "quote_volume": 2442.46277, "trades": 28, "taker_buy_quote": 787.04251}, {"ts": 1775768940000, "open": 0.03038, "high": 0.03038, "low": 0.03035, "close": 0.03038, "volume": 6581.0, "quote_volume": 199.77735, "trades": 4, "taker_buy_quote": 51.2141}, {"ts": 1775769000000, "open": 0.03036, "high": 0.03038, "low": 0.03035, "close": 0.03037, "volume": 92054.0, "quote_volume": 2794.71107, "trades": 43, "taker_buy_quote": 1077.82879}, {"ts": 1775769060000, "open": 0.03034, "high": 0.03036, "low": 0.03033, "close": 0.03035, "volume": 79925.0, "quote_volume": 2425.20052, "trades": 49, "taker_buy_quote": 1052.64034}, {"ts": 1775769120000, "open": 0.03034, "high": 0.03046, "low": 0.03034, "close": 0.03035, "volume": 78101.0, "quote_volume": 2372.11799, "trades": 51, "taker_buy_quote": 1162.46966}, {"ts": 1775769180000, "open": 0.03035, "high": 0.0304, "low": 0.03035, "close": 0.03037, "volume": 21187.0, "quote_volume": 643.35767, "trades": 12, "taker_buy_quote": 248.8642}, {"ts": 1775769240000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 7894.0, "quote_volume": 239.74078, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775769300000, "open": 0.03037, "high": 0.03037, "low": 0.03036, "close": 0.03036, "volume": 4612.0, "quote_volume": 140.02981, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775769360000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 7393.0, "quote_volume": 224.45148, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775769420000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 7616.0, "quote_volume": 231.22176, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775769480000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 5431.0, "quote_volume": 164.88516, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775769540000, "open": 0.03037, "high": 0.03038, "low": 0.03036, "close": 0.03036, "volume": 14846.0, "quote_volume": 450.87426, "trades": 8, "taker_buy_quote": 69.98236}, {"ts": 1775769600000, "open": 0.03036, "high": 0.03045, "low": 0.03025, "close": 0.03033, "volume": 255173.0, "quote_volume": 7743.1612, "trades": 119, "taker_buy_quote": 3129.45708}, {"ts": 1775769660000, "open": 0.03034, "high": 0.03034, "low": 0.03032, "close": 0.03034, "volume": 67406.0, "quote_volume": 2044.52478, "trades": 53, "taker_buy_quote": 542.62187}, {"ts": 1775769720000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 7245.0, "quote_volume": 219.74085, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775769780000, "open": 0.03033, "high": 0.03035, "low": 0.03033, "close": 0.03035, "volume": 13139.0, "quote_volume": 398.65363, "trades": 6, "taker_buy_quote": 177.24628}, {"ts": 1775769840000, "open": 0.03036, "high": 0.03036, "low": 0.03035, "close": 0.03035, "volume": 21799.0, "quote_volume": 661.74896, "trades": 8, "taker_buy_quote": 28.75092}, {"ts": 1775769900000, "open": 0.03036, "high": 0.03042, "low": 0.03035, "close": 0.03036, "volume": 71808.0, "quote_volume": 2180.23155, "trades": 35, "taker_buy_quote": 1373.04242}, {"ts": 1775769960000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 5545.0, "quote_volume": 168.29075, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775770020000, "open": 0.03035, "high": 0.03047, "low": 0.03026, "close": 0.03035, "volume": 172948.0, "quote_volume": 5247.3529, "trades": 73, "taker_buy_quote": 1098.32606}, {"ts": 1775770080000, "open": 0.03035, "high": 0.03037, "low": 0.03034, "close": 0.03034, "volume": 78187.0, "quote_volume": 2373.0709, "trades": 38, "taker_buy_quote": 1001.12954}, {"ts": 1775770140000, "open": 0.03033, "high": 0.03035, "low": 0.03033, "close": 0.03034, "volume": 6606.0, "quote_volume": 200.38754, "trades": 6, "taker_buy_quote": 21.91264}, {"ts": 1775770200000, "open": 0.03034, "high": 0.03034, "low": 0.03032, "close": 0.03034, "volume": 39280.0, "quote_volume": 1191.45471, "trades": 33, "taker_buy_quote": 41.82507}, {"ts": 1775770260000, "open": 0.03034, "high": 0.03039, "low": 0.03034, "close": 0.03035, "volume": 16063.0, "quote_volume": 487.76895, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775770320000, "open": 0.03042, "high": 0.0305, "low": 0.03042, "close": 0.03047, "volume": 19839.0, "quote_volume": 604.09955, "trades": 16, "taker_buy_quote": 186.20844}, {"ts": 1775770380000, "open": 0.03047, "high": 0.03061, "low": 0.03047, "close": 0.03061, "volume": 120748.0, "quote_volume": 3689.14705, "trades": 50, "taker_buy_quote": 3025.13701}, {"ts": 1775770440000, "open": 0.03059, "high": 0.03061, "low": 0.03056, "close": 0.03056, "volume": 12745.0, "quote_volume": 389.56231, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775770500000, "open": 0.03056, "high": 0.03059, "low": 0.03054, "close": 0.03057, "volume": 6123.0, "quote_volume": 187.15911, "trades": 10, "taker_buy_quote": 28.01815}, {"ts": 1775770560000, "open": 0.03061, "high": 0.03061, "low": 0.03056, "close": 0.03056, "volume": 7833.0, "quote_volume": 239.42221, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775770620000, "open": 0.03061, "high": 0.03061, "low": 0.03056, "close": 0.03056, "volume": 15193.0, "quote_volume": 464.50821, "trades": 7, "taker_buy_quote": 174.30182}, {"ts": 1775770680000, "open": 0.03061, "high": 0.03061, "low": 0.03051, "close": 0.03059, "volume": 9697.0, "quote_volume": 296.50549, "trades": 13, "taker_buy_quote": 145.59584}, {"ts": 1775770740000, "open": 0.03061, "high": 0.03063, "low": 0.03059, "close": 0.03063, "volume": 9134.0, "quote_volume": 279.6011, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775770800000, "open": 0.03064, "high": 0.03089, "low": 0.03064, "close": 0.03089, "volume": 144316.0, "quote_volume": 4438.65445, "trades": 46, "taker_buy_quote": 2416.3478}, {"ts": 1775770860000, "open": 0.03091, "high": 0.03092, "low": 0.0309, "close": 0.03092, "volume": 13837.0, "quote_volume": 427.77393, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775770920000, "open": 0.03092, "high": 0.03092, "low": 0.03091, "close": 0.03091, "volume": 4074.0, "quote_volume": 125.93057, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775770980000, "open": 0.03089, "high": 0.03089, "low": 0.03087, "close": 0.03087, "volume": 3157.0, "quote_volume": 97.46953, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775771040000, "open": 0.03089, "high": 0.03089, "low": 0.03087, "close": 0.03087, "volume": 9753.0, "quote_volume": 301.10099, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775771100000, "open": 0.03087, "high": 0.03089, "low": 0.03079, "close": 0.03089, "volume": 6277.0, "quote_volume": 193.71467, "trades": 9, "taker_buy_quote": 162.7118}, {"ts": 1775771160000, "open": 0.03082, "high": 0.03086, "low": 0.0308, "close": 0.03084, "volume": 20436.0, "quote_volume": 630.38031, "trades": 5, "taker_buy_quote": 228.46272}, {"ts": 1775771220000, "open": 0.03074, "high": 0.03089, "low": 0.03074, "close": 0.03089, "volume": 60873.0, "quote_volume": 1874.13362, "trades": 36, "taker_buy_quote": 487.79304}, {"ts": 1775771280000, "open": 0.03089, "high": 0.03089, "low": 0.03078, "close": 0.03087, "volume": 1363.0, "quote_volume": 42.06369, "trades": 5, "taker_buy_quote": 11.0443}, {"ts": 1775771340000, "open": 0.03086, "high": 0.03086, "low": 0.03077, "close": 0.03077, "volume": 11620.0, "quote_volume": 358.56404, "trades": 6, "taker_buy_quote": 9.96948}, {"ts": 1775771400000, "open": 0.03075, "high": 0.0308, "low": 0.03075, "close": 0.03079, "volume": 6784.0, "quote_volume": 208.93261, "trades": 4, "taker_buy_quote": 191.9764}, {"ts": 1775771460000, "open": 0.03074, "high": 0.03076, "low": 0.03074, "close": 0.03076, "volume": 14730.0, "quote_volume": 453.05046, "trades": 3, "taker_buy_quote": 384.89988}, {"ts": 1775771520000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 227.0, "quote_volume": 6.98252, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775771580000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 1280.0, "quote_volume": 39.3728, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775771640000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771700000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771760000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771820000, "open": 0.03077, "high": 0.03087, "low": 0.03074, "close": 0.03074, "volume": 56542.0, "quote_volume": 1742.79081, "trades": 48, "taker_buy_quote": 445.72308}, {"ts": 1775771880000, "open": 0.03082, "high": 0.03082, "low": 0.0307, "close": 0.0307, "volume": 1006.0, "quote_volume": 30.97628, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775771940000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 9081.0, "quote_volume": 279.24075, "trades": 3, "taker_buy_quote": 279.24075}, {"ts": 1775772000000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 358.0, "quote_volume": 11.02282, "trades": 2, "taker_buy_quote": 11.02282}, {"ts": 1775772060000, "open": 0.03078, "high": 0.03078, "low": 0.0307, "close": 0.03077, "volume": 8202.0, "quote_volume": 252.28317, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775772120000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772180000, "open": 0.03079, "high": 0.03079, "low": 0.03078, "close": 0.03078, "volume": 1141.0, "quote_volume": 35.1249, "trades": 4, "taker_buy_quote": 15.14868}, {"ts": 1775772240000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772300000, "open": 0.03083, "high": 0.03083, "low": 0.03076, "close": 0.0308, "volume": 8673.0, "quote_volume": 267.24525, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775772360000, "open": 0.0308, "high": 0.0308, "low": 0.03072, "close": 0.03072, "volume": 20694.0, "quote_volume": 636.38041, "trades": 14, "taker_buy_quote": 118.36416}, {"ts": 1775772420000, "open": 0.0308, "high": 0.0308, "low": 0.03072, "close": 0.03073, "volume": 7124.0, "quote_volume": 218.91194, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775772480000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772540000, "open": 0.0308, "high": 0.0308, "low": 0.03074, "close": 0.03074, "volume": 1120.0, "quote_volume": 34.47311, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775772600000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772660000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772720000, "open": 0.03083, "high": 0.03085, "low": 0.03083, "close": 0.03083, "volume": 40093.0, "quote_volume": 1236.77348, "trades": 15, "taker_buy_quote": 387.35239}, {"ts": 1775772780000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 648.0, "quote_volume": 19.98432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775772840000, "open": 0.03084, "high": 0.03089, "low": 0.03084, "close": 0.03086, "volume": 20864.0, "quote_volume": 643.96049, "trades": 9, "taker_buy_quote": 559.28727}, {"ts": 1775772900000, "open": 0.0309, "high": 0.03092, "low": 0.03085, "close": 0.03088, "volume": 17348.0, "quote_volume": 535.88753, "trades": 9, "taker_buy_quote": 335.45622}, {"ts": 1775772960000, "open": 0.03091, "high": 0.031, "low": 0.0309, "close": 0.03095, "volume": 90021.0, "quote_volume": 2785.25874, "trades": 64, "taker_buy_quote": 1296.4117}, {"ts": 1775773020000, "open": 0.03097, "high": 0.03111, "low": 0.03097, "close": 0.03103, "volume": 146898.0, "quote_volume": 4560.32156, "trades": 86, "taker_buy_quote": 1848.89277}, {"ts": 1775773080000, "open": 0.03109, "high": 0.03109, "low": 0.03107, "close": 0.03107, "volume": 21503.0, "quote_volume": 668.23395, "trades": 18, "taker_buy_quote": 127.19007}, {"ts": 1775773140000, "open": 0.03107, "high": 0.03107, "low": 0.03098, "close": 0.03098, "volume": 15801.0, "quote_volume": 490.22429, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775773200000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 645.0, "quote_volume": 19.98855, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775773260000, "open": 0.03099, "high": 0.03099, "low": 0.03082, "close": 0.03083, "volume": 56334.0, "quote_volume": 1742.20413, "trades": 24, "taker_buy_quote": 476.81766}, {"ts": 1775773320000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773380000, "open": 0.0309, "high": 0.03093, "low": 0.03083, "close": 0.03088, "volume": 21966.0, "quote_volume": 677.84396, "trades": 10, "taker_buy_quote": 606.9398}, {"ts": 1775773440000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 647.0, "quote_volume": 19.97936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775773500000, "open": 0.03087, "high": 0.03089, "low": 0.03087, "close": 0.03089, "volume": 2167.0, "quote_volume": 66.93411, "trades": 4, "taker_buy_quote": 6.97662}, {"ts": 1775773560000, "open": 0.03086, "high": 0.03086, "low": 0.03079, "close": 0.03079, "volume": 37355.0, "quote_volume": 1151.45008, "trades": 6, "taker_buy_quote": 35.37771}, {"ts": 1775773620000, "open": 0.03079, "high": 0.03079, "low": 0.03077, "close": 0.03077, "volume": 2101.0, "quote_volume": 64.68671, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775773680000, "open": 0.0308, "high": 0.03085, "low": 0.0308, "close": 0.03085, "volume": 6877.0, "quote_volume": 211.844, "trades": 5, "taker_buy_quote": 191.8532}, {"ts": 1775773740000, "open": 0.03086, "high": 0.03086, "low": 0.03082, "close": 0.03083, "volume": 27799.0, "quote_volume": 857.59855, "trades": 6, "taker_buy_quote": 17.63264}, {"ts": 1775773800000, "open": 0.03083, "high": 0.03086, "low": 0.03083, "close": 0.03086, "volume": 8743.0, "quote_volume": 269.59205, "trades": 7, "taker_buy_quote": 209.61317}, {"ts": 1775773860000, "open": 0.03085, "high": 0.03085, "low": 0.0308, "close": 0.0308, "volume": 25690.0, "quote_volume": 791.36868, "trades": 13, "taker_buy_quote": 35.574}, {"ts": 1775773920000, "open": 0.03083, "high": 0.03088, "low": 0.03078, "close": 0.03079, "volume": 12837.0, "quote_volume": 395.53683, "trades": 10, "taker_buy_quote": 81.71244}, {"ts": 1775773980000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774040000, "open": 0.03093, "high": 0.03093, "low": 0.0309, "close": 0.0309, "volume": 2231.0, "quote_volume": 68.96601, "trades": 4, "taker_buy_quote": 9.00063}, {"ts": 1775774100000, "open": 0.03088, "high": 0.03088, "low": 0.03082, "close": 0.03086, "volume": 11277.0, "quote_volume": 347.88544, "trades": 14, "taker_buy_quote": 242.02536}, {"ts": 1775774160000, "open": 0.03096, "high": 0.03096, "low": 0.03078, "close": 0.03078, "volume": 34649.0, "quote_volume": 1069.34649, "trades": 25, "taker_buy_quote": 19.91618}, {"ts": 1775774220000, "open": 0.03083, "high": 0.03085, "low": 0.03082, "close": 0.03082, "volume": 2322.0, "quote_volume": 71.60788, "trades": 5, "taker_buy_quote": 34.7371}, {"ts": 1775774280000, "open": 0.0309, "high": 0.0309, "low": 0.03081, "close": 0.03081, "volume": 33222.0, "quote_volume": 1024.55196, "trades": 24, "taker_buy_quote": 295.03986}, {"ts": 1775774340000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774400000, "open": 0.03084, "high": 0.03085, "low": 0.03078, "close": 0.03079, "volume": 39923.0, "quote_volume": 1229.76576, "trades": 18, "taker_buy_quote": 349.12781}, {"ts": 1775774460000, "open": 0.03083, "high": 0.03083, "low": 0.03077, "close": 0.0308, "volume": 14678.0, "quote_volume": 451.7813, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775774520000, "open": 0.03076, "high": 0.03076, "low": 0.03071, "close": 0.03071, "volume": 23967.0, "quote_volume": 736.52362, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775774580000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 25288.0, "quote_volume": 776.84736, "trades": 2, "taker_buy_quote": 776.84736}, {"ts": 1775774640000, "open": 0.03071, "high": 0.03071, "low": 0.0307, "close": 0.03071, "volume": 2571.0, "quote_volume": 78.95066, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775774700000, "open": 0.03071, "high": 0.03071, "low": 0.0306, "close": 0.03061, "volume": 56833.0, "quote_volume": 1743.33787, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775774760000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 1907.0, "quote_volume": 58.37327, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775774820000, "open": 0.03061, "high": 0.03061, "low": 0.03059, "close": 0.03059, "volume": 12395.0, "quote_volume": 379.25782, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775774880000, "open": 0.0306, "high": 0.0306, "low": 0.03058, "close": 0.03059, "volume": 9741.0, "quote_volume": 297.97934, "trades": 27, "taker_buy_quote": 6.0282}, {"ts": 1775774940000, "open": 0.03059, "high": 0.03059, "low": 0.03052, "close": 0.03059, "volume": 90991.0, "quote_volume": 2779.941, "trades": 31, "taker_buy_quote": 2173.67744}, {"ts": 1775775000000, "open": 0.03058, "high": 0.03058, "low": 0.03053, "close": 0.03053, "volume": 13703.0, "quote_volume": 418.61311, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775775060000, "open": 0.03053, "high": 0.03054, "low": 0.03051, "close": 0.03053, "volume": 32815.0, "quote_volume": 1001.46697, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775775120000, "open": 0.03053, "high": 0.03053, "low": 0.03045, "close": 0.03048, "volume": 31551.0, "quote_volume": 962.24189, "trades": 22, "taker_buy_quote": 146.90761}, {"ts": 1775775180000, "open": 0.03043, "high": 0.03044, "low": 0.03043, "close": 0.03044, "volume": 1823.0, "quote_volume": 55.47898, "trades": 4, "taker_buy_quote": 15.49396}, {"ts": 1775775240000, "open": 0.03045, "high": 0.03046, "low": 0.03045, "close": 0.03046, "volume": 6921.0, "quote_volume": 210.79867, "trades": 23, "taker_buy_quote": 25.66935}, {"ts": 1775775300000, "open": 0.03047, "high": 0.03054, "low": 0.03047, "close": 0.03054, "volume": 4006.0, "quote_volume": 122.20241, "trades": 7, "taker_buy_quote": 122.20241}, {"ts": 1775775360000, "open": 0.03054, "high": 0.03054, "low": 0.03053, "close": 0.03054, "volume": 17659.0, "quote_volume": 539.29931, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775775420000, "open": 0.03054, "high": 0.03054, "low": 0.03044, "close": 0.03044, "volume": 56730.0, "quote_volume": 1730.83606, "trades": 70, "taker_buy_quote": 319.2463}, {"ts": 1775775480000, "open": 0.03042, "high": 0.03053, "low": 0.03042, "close": 0.03053, "volume": 50569.0, "quote_volume": 1540.75248, "trades": 14, "taker_buy_quote": 1480.76986}, {"ts": 1775775540000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 217.0, "quote_volume": 6.62501, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775600000, "open": 0.03051, "high": 0.03051, "low": 0.03044, "close": 0.03044, "volume": 20272.0, "quote_volume": 617.71895, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775775660000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 8127.0, "quote_volume": 247.54842, "trades": 12, "taker_buy_quote": 247.54842}, {"ts": 1775775720000, "open": 0.03045, "high": 0.03045, "low": 0.03043, "close": 0.03045, "volume": 18057.0, "quote_volume": 549.64507, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775775780000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 1312.0, "quote_volume": 39.9504, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775775840000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 191.0, "quote_volume": 5.81786, "trades": 1, "taker_buy_quote": 5.81786}, {"ts": 1775775900000, "open": 0.03045, "high": 0.03045, "low": 0.03044, "close": 0.03044, "volume": 2003.0, "quote_volume": 60.97788, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775775960000, "open": 0.03046, "high": 0.03059, "low": 0.03046, "close": 0.03059, "volume": 41869.0, "quote_volume": 1279.66108, "trades": 21, "taker_buy_quote": 1279.66108}, {"ts": 1775776020000, "open": 0.03062, "high": 0.03064, "low": 0.03061, "close": 0.03061, "volume": 12601.0, "quote_volume": 385.90818, "trades": 14, "taker_buy_quote": 234.99231}, {"ts": 1775776080000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 3265.0, "quote_volume": 99.909, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775776140000, "open": 0.03061, "high": 0.03062, "low": 0.03061, "close": 0.03062, "volume": 3932.0, "quote_volume": 120.39131, "trades": 3, "taker_buy_quote": 100.40298}, {"ts": 1775776200000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 1972.0, "quote_volume": 60.32348, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775776260000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 1158.0, "quote_volume": 35.42322, "trades": 3, "taker_buy_quote": 15.44795}, {"ts": 1775776320000, "open": 0.03058, "high": 0.03058, "low": 0.03057, "close": 0.03058, "volume": 32273.0, "quote_volume": 986.85834, "trades": 7, "taker_buy_quote": 152.85}, {"ts": 1775776380000, "open": 0.03058, "high": 0.03058, "low": 0.03052, "close": 0.03056, "volume": 29619.0, "quote_volume": 905.18958, "trades": 16, "taker_buy_quote": 110.016}, {"ts": 1775776440000, "open": 0.03058, "high": 0.03058, "low": 0.03055, "close": 0.03055, "volume": 1923.0, "quote_volume": 58.78904, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775776500000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 1308.0, "quote_volume": 39.9594, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775776560000, "open": 0.03054, "high": 0.03059, "low": 0.03039, "close": 0.03039, "volume": 34990.0, "quote_volume": 1066.64909, "trades": 43, "taker_buy_quote": 323.39012}, {"ts": 1775776620000, "open": 0.03046, "high": 0.03048, "low": 0.03046, "close": 0.03047, "volume": 1263.0, "quote_volume": 38.48136, "trades": 3, "taker_buy_quote": 20.80876}, {"ts": 1775776680000, "open": 0.03051, "high": 0.03055, "low": 0.03051, "close": 0.03055, "volume": 16069.0, "quote_volume": 490.36578, "trades": 7, "taker_buy_quote": 410.44263}, {"ts": 1775776740000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 1310.0, "quote_volume": 39.9812, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775776800000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 1308.0, "quote_volume": 39.9594, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775776860000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776920000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 1308.0, "quote_volume": 39.9594, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775776980000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777040000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 654.0, "quote_volume": 19.9797, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775777100000, "open": 0.03055, "high": 0.03057, "low": 0.03054, "close": 0.03057, "volume": 16362.0, "quote_volume": 500.05294, "trades": 10, "taker_buy_quote": 440.12692}, {"ts": 1775777160000, "open": 0.03056, "high": 0.03058, "low": 0.03056, "close": 0.03057, "volume": 50091.0, "quote_volume": 1531.3166, "trades": 33, "taker_buy_quote": 23.8739}, {"ts": 1775777220000, "open": 0.03057, "high": 0.03057, "low": 0.03056, "close": 0.03056, "volume": 3766.0, "quote_volume": 115.11354, "trades": 10, "taker_buy_quote": 19.98624}, {"ts": 1775777280000, "open": 0.03054, "high": 0.03055, "low": 0.03053, "close": 0.03054, "volume": 9537.0, "quote_volume": 291.2899, "trades": 7, "taker_buy_quote": 219.924}, {"ts": 1775777340000, "open": 0.03054, "high": 0.03054, "low": 0.03053, "close": 0.03053, "volume": 1090.0, "quote_volume": 33.28795, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775777400000, "open": 0.03054, "high": 0.03054, "low": 0.03042, "close": 0.03043, "volume": 93254.0, "quote_volume": 2841.06674, "trades": 80, "taker_buy_quote": 1552.65687}, {"ts": 1775777460000, "open": 0.03044, "high": 0.03044, "low": 0.03042, "close": 0.03043, "volume": 1976.0, "quote_volume": 60.1319, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775777520000, "open": 0.03044, "high": 0.03049, "low": 0.03042, "close": 0.03049, "volume": 1864.0, "quote_volume": 56.7781, "trades": 6, "taker_buy_quote": 15.36696}, {"ts": 1775777580000, "open": 0.03047, "high": 0.03053, "low": 0.03042, "close": 0.03045, "volume": 34263.0, "quote_volume": 1044.33705, "trades": 45, "taker_buy_quote": 580.03467}, {"ts": 1775777640000, "open": 0.03045, "high": 0.03047, "low": 0.03044, "close": 0.03044, "volume": 2125.0, "quote_volume": 64.72352, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775777700000, "open": 0.03049, "high": 0.03049, "low": 0.03042, "close": 0.03042, "volume": 11270.0, "quote_volume": 343.32615, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775777760000, "open": 0.03045, "high": 0.03048, "low": 0.03043, "close": 0.03047, "volume": 30723.0, "quote_volume": 935.41832, "trades": 23, "taker_buy_quote": 45.4152}, {"ts": 1775777820000, "open": 0.03044, "high": 0.03045, "low": 0.0304, "close": 0.03045, "volume": 69114.0, "quote_volume": 2103.89877, "trades": 13, "taker_buy_quote": 2000.82567}, {"ts": 1775777880000, "open": 0.03044, "high": 0.03044, "low": 0.0304, "close": 0.0304, "volume": 2538.0, "quote_volume": 77.21599, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775777940000, "open": 0.03043, "high": 0.03045, "low": 0.03038, "close": 0.03042, "volume": 20722.0, "quote_volume": 630.2105, "trades": 13, "taker_buy_quote": 327.27875}, {"ts": 1775778000000, "open": 0.03042, "high": 0.03042, "low": 0.0304, "close": 0.03042, "volume": 3089.0, "quote_volume": 93.96224, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775778060000, "open": 0.03044, "high": 0.03044, "low": 0.03042, "close": 0.03042, "volume": 5072.0, "quote_volume": 154.37234, "trades": 6, "taker_buy_quote": 124.9562}, {"ts": 1775778120000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778180000, "open": 0.03044, "high": 0.03049, "low": 0.03043, "close": 0.03046, "volume": 8647.0, "quote_volume": 263.32042, "trades": 10, "taker_buy_quote": 82.89933}, {"ts": 1775778240000, "open": 0.03045, "high": 0.03049, "low": 0.03045, "close": 0.03049, "volume": 77316.0, "quote_volume": 2354.48767, "trades": 5, "taker_buy_quote": 2334.51672}, {"ts": 1775778300000, "open": 0.03046, "high": 0.03048, "low": 0.03045, "close": 0.03048, "volume": 10289.0, "quote_volume": 313.5628, "trades": 5, "taker_buy_quote": 253.62408}, {"ts": 1775778360000, "open": 0.03049, "high": 0.03049, "low": 0.03046, "close": 0.03046, "volume": 3539.0, "quote_volume": 107.81039, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775778420000, "open": 0.03048, "high": 0.0305, "low": 0.03048, "close": 0.0305, "volume": 4254.0, "quote_volume": 129.68621, "trades": 10, "taker_buy_quote": 129.68621}, {"ts": 1775778480000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 6282.0, "quote_volume": 191.41254, "trades": 2, "taker_buy_quote": 191.41254}, {"ts": 1775778540000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778600000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778660000, "open": 0.03045, "high": 0.03045, "low": 0.03042, "close": 0.03042, "volume": 16206.0, "quote_volume": 493.36518, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775778720000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778780000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 1600.0, "quote_volume": 48.688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775778840000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 218.0, "quote_volume": 6.6272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775778900000, "open": 0.0304, "high": 0.03041, "low": 0.03038, "close": 0.03041, "volume": 32215.0, "quote_volume": 979.1318, "trades": 14, "taker_buy_quote": 224.00006}, {"ts": 1775778960000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779020000, "open": 0.03036, "high": 0.03038, "low": 0.03036, "close": 0.03036, "volume": 22392.0, "quote_volume": 680.15478, "trades": 20, "taker_buy_quote": 300.02248}, {"ts": 1775779080000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779140000, "open": 0.03044, "high": 0.03047, "low": 0.03044, "close": 0.03045, "volume": 9430.0, "quote_volume": 287.13394, "trades": 9, "taker_buy_quote": 224.49829}, {"ts": 1775779200000, "open": 0.03044, "high": 0.03047, "low": 0.03044, "close": 0.03047, "volume": 27389.0, "quote_volume": 834.49039, "trades": 7, "taker_buy_quote": 834.49039}, {"ts": 1775779260000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 15477.0, "quote_volume": 471.42942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775779320000, "open": 0.03043, "high": 0.03044, "low": 0.03034, "close": 0.03034, "volume": 17736.0, "quote_volume": 539.1371, "trades": 17, "taker_buy_quote": 164.99703}, {"ts": 1775779380000, "open": 0.03033, "high": 0.03035, "low": 0.03032, "close": 0.03035, "volume": 18388.0, "quote_volume": 557.67309, "trades": 5, "taker_buy_quote": 351.5604}, {"ts": 1775779440000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 1647.0, "quote_volume": 49.96998, "trades": 1, "taker_buy_quote": 49.96998}, {"ts": 1775779500000, "open": 0.03028, "high": 0.03032, "low": 0.03018, "close": 0.03029, "volume": 82342.0, "quote_volume": 2490.23776, "trades": 62, "taker_buy_quote": 1271.54724}, {"ts": 1775779560000, "open": 0.03028, "high": 0.03033, "low": 0.03028, "close": 0.03033, "volume": 6643.0, "quote_volume": 201.24604, "trades": 4, "taker_buy_quote": 201.24604}, {"ts": 1775779620000, "open": 0.03029, "high": 0.03031, "low": 0.03024, "close": 0.03024, "volume": 45660.0, "quote_volume": 1382.59706, "trades": 35, "taker_buy_quote": 276.22156}, {"ts": 1775779680000, "open": 0.03027, "high": 0.03036, "low": 0.03026, "close": 0.03027, "volume": 30435.0, "quote_volume": 922.00331, "trades": 22, "taker_buy_quote": 536.36267}, {"ts": 1775779740000, "open": 0.03028, "high": 0.03038, "low": 0.03023, "close": 0.03038, "volume": 73608.0, "quote_volume": 2229.78829, "trades": 28, "taker_buy_quote": 2037.31645}, {"ts": 1775779800000, "open": 0.03032, "high": 0.03032, "low": 0.03027, "close": 0.03027, "volume": 6528.0, "quote_volume": 197.91936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775779860000, "open": 0.03027, "high": 0.03028, "low": 0.03024, "close": 0.03028, "volume": 26997.0, "quote_volume": 816.83401, "trades": 6, "taker_buy_quote": 353.55145}, {"ts": 1775779920000, "open": 0.03027, "high": 0.03027, "low": 0.03024, "close": 0.03024, "volume": 17899.0, "quote_volume": 541.3224, "trades": 4, "taker_buy_quote": 535.32894}, {"ts": 1775779980000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780040000, "open": 0.03022, "high": 0.03025, "low": 0.03008, "close": 0.03011, "volume": 114072.0, "quote_volume": 3434.33655, "trades": 24, "taker_buy_quote": 431.73089}, {"ts": 1775780100000, "open": 0.03012, "high": 0.03013, "low": 0.03012, "close": 0.03013, "volume": 3712.0, "quote_volume": 111.81207, "trades": 2, "taker_buy_quote": 19.97619}, {"ts": 1775780160000, "open": 0.03013, "high": 0.03013, "low": 0.03009, "close": 0.03012, "volume": 30264.0, "quote_volume": 911.39727, "trades": 45, "taker_buy_quote": 579.96059}, {"ts": 1775780220000, "open": 0.03012, "high": 0.03016, "low": 0.03008, "close": 0.03014, "volume": 45242.0, "quote_volume": 1362.71026, "trades": 55, "taker_buy_quote": 1172.91115}, {"ts": 1775780280000, "open": 0.03009, "high": 0.03013, "low": 0.03006, "close": 0.03009, "volume": 138372.0, "quote_volume": 4164.02048, "trades": 127, "taker_buy_quote": 3773.71806}, {"ts": 1775780340000, "open": 0.03007, "high": 0.03009, "low": 0.03005, "close": 0.03008, "volume": 15708.0, "quote_volume": 472.20684, "trades": 12, "taker_buy_quote": 138.86639}, {"ts": 1775780400000, "open": 0.03008, "high": 0.03008, "low": 0.03007, "close": 0.03007, "volume": 3279.0, "quote_volume": 98.60617, "trades": 3, "taker_buy_quote": 98.60617}, {"ts": 1775780460000, "open": 0.03007, "high": 0.03008, "low": 0.03007, "close": 0.03008, "volume": 15273.0, "quote_volume": 459.39223, "trades": 7, "taker_buy_quote": 459.39223}, {"ts": 1775780520000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780580000, "open": 0.03009, "high": 0.03013, "low": 0.03007, "close": 0.03009, "volume": 3903.0, "quote_volume": 117.44425, "trades": 8, "taker_buy_quote": 110.91906}, {"ts": 1775780640000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780700000, "open": 0.03008, "high": 0.03008, "low": 0.03006, "close": 0.03006, "volume": 6697.0, "quote_volume": 201.39018, "trades": 13, "taker_buy_quote": 157.83324}, {"ts": 1775780760000, "open": 0.03007, "high": 0.03008, "low": 0.03007, "close": 0.03008, "volume": 18870.0, "quote_volume": 567.52383, "trades": 20, "taker_buy_quote": 567.52383}, {"ts": 1775780820000, "open": 0.03008, "high": 0.03009, "low": 0.03008, "close": 0.03008, "volume": 31275.0, "quote_volume": 940.79848, "trades": 11, "taker_buy_quote": 832.51048}, {"ts": 1775780880000, "open": 0.03008, "high": 0.0301, "low": 0.03008, "close": 0.0301, "volume": 60323.0, "quote_volume": 1815.041, "trades": 77, "taker_buy_quote": 1706.753}, {"ts": 1775780940000, "open": 0.0301, "high": 0.03023, "low": 0.03008, "close": 0.03014, "volume": 161737.0, "quote_volume": 4874.12189, "trades": 101, "taker_buy_quote": 2551.28537}, {"ts": 1775781000000, "open": 0.03015, "high": 0.03019, "low": 0.03014, "close": 0.03014, "volume": 102690.0, "quote_volume": 3096.80016, "trades": 52, "taker_buy_quote": 1673.09594}, {"ts": 1775781060000, "open": 0.03012, "high": 0.03016, "low": 0.03008, "close": 0.03009, "volume": 60393.0, "quote_volume": 1819.19968, "trades": 16, "taker_buy_quote": 424.25944}, {"ts": 1775781120000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781180000, "open": 0.03008, "high": 0.03012, "low": 0.03008, "close": 0.03009, "volume": 3552.0, "quote_volume": 106.94643, "trades": 8, "taker_buy_quote": 80.474}, {"ts": 1775781240000, "open": 0.03009, "high": 0.03009, "low": 0.03005, "close": 0.03005, "volume": 5991.0, "quote_volume": 180.10827, "trades": 6, "taker_buy_quote": 39.9665}, {"ts": 1775781300000, "open": 0.03003, "high": 0.03007, "low": 0.03003, "close": 0.03005, "volume": 25356.0, "quote_volume": 761.92479, "trades": 20, "taker_buy_quote": 708.73629}, {"ts": 1775781360000, "open": 0.03004, "high": 0.03007, "low": 0.03004, "close": 0.03007, "volume": 9771.0, "quote_volume": 293.67226, "trades": 7, "taker_buy_quote": 293.67226}, {"ts": 1775781420000, "open": 0.03004, "high": 0.03006, "low": 0.03004, "close": 0.03006, "volume": 11483.0, "quote_volume": 345.08342, "trades": 13, "taker_buy_quote": 345.08342}, {"ts": 1775781480000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 1327.0, "quote_volume": 39.83654, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775781540000, "open": 0.03003, "high": 0.03004, "low": 0.03003, "close": 0.03004, "volume": 38293.0, "quote_volume": 1150.31506, "trades": 6, "taker_buy_quote": 1150.31506}, {"ts": 1775781600000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 665.0, "quote_volume": 19.9899, "trades": 1, "taker_buy_quote": 19.9899}, {"ts": 1775781660000, "open": 0.03007, "high": 0.03007, "low": 0.0299, "close": 0.02993, "volume": 313191.0, "quote_volume": 9389.88829, "trades": 84, "taker_buy_quote": 183.84664}, {"ts": 1775781720000, "open": 0.02992, "high": 0.02996, "low": 0.02991, "close": 0.02992, "volume": 127025.0, "quote_volume": 3799.50895, "trades": 30, "taker_buy_quote": 2009.17581}, {"ts": 1775781780000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781840000, "open": 0.02997, "high": 0.02999, "low": 0.02997, "close": 0.02999, "volume": 3334.0, "quote_volume": 99.97135, "trades": 3, "taker_buy_quote": 99.97135}, {"ts": 1775781900000, "open": 0.02997, "high": 0.02997, "low": 0.02983, "close": 0.02993, "volume": 99939.0, "quote_volume": 2991.09608, "trades": 34, "taker_buy_quote": 153.48453}, {"ts": 1775781960000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782020000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782080000, "open": 0.02994, "high": 0.02997, "low": 0.02994, "close": 0.02996, "volume": 3804.0, "quote_volume": 113.95448, "trades": 5, "taker_buy_quote": 113.95448}, {"ts": 1775782140000, "open": 0.02996, "high": 0.02996, "low": 0.02992, "close": 0.02996, "volume": 25313.0, "quote_volume": 758.13235, "trades": 20, "taker_buy_quote": 596.34245}, {"ts": 1775782200000, "open": 0.02994, "high": 0.02995, "low": 0.02994, "close": 0.02995, "volume": 2002.0, "quote_volume": 59.95322, "trades": 3, "taker_buy_quote": 59.95322}, {"ts": 1775782260000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 3337.0, "quote_volume": 99.97652, "trades": 1, "taker_buy_quote": 99.97652}, {"ts": 1775782320000, "open": 0.02996, "high": 0.02997, "low": 0.02996, "close": 0.02997, "volume": 34773.0, "quote_volume": 1041.80575, "trades": 8, "taker_buy_quote": 1041.80575}, {"ts": 1775782380000, "open": 0.02996, "high": 0.02996, "low": 0.02993, "close": 0.02993, "volume": 72064.0, "quote_volume": 2158.57544, "trades": 10, "taker_buy_quote": 19.99324}, {"ts": 1775782440000, "open": 0.02994, "high": 0.02995, "low": 0.02994, "close": 0.02995, "volume": 2150.0, "quote_volume": 64.37471, "trades": 2, "taker_buy_quote": 11.11145}, {"ts": 1775782500000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782560000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 8900.0, "quote_volume": 266.555, "trades": 7, "taker_buy_quote": 266.555}, {"ts": 1775782620000, "open": 0.02994, "high": 0.02994, "low": 0.0299, "close": 0.02992, "volume": 42063.0, "quote_volume": 1258.78294, "trades": 14, "taker_buy_quote": 187.19678}, {"ts": 1775782680000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782740000, "open": 0.02992, "high": 0.02992, "low": 0.02989, "close": 0.02992, "volume": 28662.0, "quote_volume": 857.35361, "trades": 15, "taker_buy_quote": 424.17577}, {"ts": 1775782800000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 1338.0, "quote_volume": 39.97944, "trades": 2, "taker_buy_quote": 39.97944}, {"ts": 1775782860000, "open": 0.0299, "high": 0.02992, "low": 0.02987, "close": 0.02992, "volume": 15150.0, "quote_volume": 452.90832, "trades": 12, "taker_buy_quote": 452.90832}, {"ts": 1775782920000, "open": 0.02988, "high": 0.02988, "low": 0.02986, "close": 0.02986, "volume": 1499.0, "quote_volume": 44.77674, "trades": 2, "taker_buy_quote": 19.97634}, {"ts": 1775782980000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783040000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783100000, "open": 0.02986, "high": 0.02988, "low": 0.02986, "close": 0.02988, "volume": 4235.0, "quote_volume": 126.51504, "trades": 3, "taker_buy_quote": 126.51504}, {"ts": 1775783160000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 959.0, "quote_volume": 28.64533, "trades": 3, "taker_buy_quote": 28.64533}, {"ts": 1775783220000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 10073.0, "quote_volume": 300.77978, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775783280000, "open": 0.02985, "high": 0.02998, "low": 0.02985, "close": 0.02985, "volume": 135995.0, "quote_volume": 4064.45849, "trades": 38, "taker_buy_quote": 3142.96531}, {"ts": 1775783340000, "open": 0.02984, "high": 0.02986, "low": 0.02983, "close": 0.02986, "volume": 26461.0, "quote_volume": 789.65488, "trades": 9, "taker_buy_quote": 39.96914}, {"ts": 1775783400000, "open": 0.02986, "high": 0.02988, "low": 0.02985, "close": 0.02985, "volume": 21619.0, "quote_volume": 645.69466, "trades": 8, "taker_buy_quote": 499.65867}, {"ts": 1775783460000, "open": 0.02985, "high": 0.02985, "low": 0.02984, "close": 0.02984, "volume": 19271.0, "quote_volume": 575.1677, "trades": 5, "taker_buy_quote": 106.3796}, {"ts": 1775783520000, "open": 0.02987, "high": 0.02987, "low": 0.02986, "close": 0.02986, "volume": 1338.0, "quote_volume": 39.95937, "trades": 2, "taker_buy_quote": 39.95937}, {"ts": 1775783580000, "open": 0.02986, "high": 0.02997, "low": 0.02986, "close": 0.02997, "volume": 18187.0, "quote_volume": 544.27707, "trades": 14, "taker_buy_quote": 544.27707}, {"ts": 1775783640000, "open": 0.02995, "high": 0.02995, "low": 0.02994, "close": 0.02994, "volume": 10667.0, "quote_volume": 319.37665, "trades": 3, "taker_buy_quote": 19.97665}, {"ts": 1775783700000, "open": 0.02993, "high": 0.03, "low": 0.02993, "close": 0.03, "volume": 16252.0, "quote_volume": 487.28988, "trades": 11, "taker_buy_quote": 487.28988}, {"ts": 1775783760000, "open": 0.02998, "high": 0.03009, "low": 0.02998, "close": 0.03009, "volume": 51098.0, "quote_volume": 1533.90901, "trades": 20, "taker_buy_quote": 1321.22581}, {"ts": 1775783820000, "open": 0.03007, "high": 0.03008, "low": 0.03007, "close": 0.03008, "volume": 6646.0, "quote_volume": 199.90503, "trades": 2, "taker_buy_quote": 19.99655}, {"ts": 1775783880000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783940000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784000000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784060000, "open": 0.03004, "high": 0.03007, "low": 0.02996, "close": 0.02999, "volume": 12692.0, "quote_volume": 381.03699, "trades": 6, "taker_buy_quote": 80.73699}, {"ts": 1775784120000, "open": 0.02996, "high": 0.02997, "low": 0.02992, "close": 0.02994, "volume": 73251.0, "quote_volume": 2194.17642, "trades": 22, "taker_buy_quote": 370.89455}, {"ts": 1775784180000, "open": 0.02991, "high": 0.02994, "low": 0.02991, "close": 0.02994, "volume": 11945.0, "quote_volume": 357.52309, "trades": 8, "taker_buy_quote": 357.52309}, {"ts": 1775784240000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 1336.0, "quote_volume": 39.99984, "trades": 2, "taker_buy_quote": 39.99984}, {"ts": 1775784300000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 14032.0, "quote_volume": 420.2584, "trades": 27, "taker_buy_quote": 420.2584}, {"ts": 1775784360000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 668.0, "quote_volume": 19.99324, "trades": 1, "taker_buy_quote": 19.99324}, {"ts": 1775784420000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784480000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784540000, "open": 0.02991, "high": 0.02992, "low": 0.02985, "close": 0.02988, "volume": 72753.0, "quote_volume": 2174.38959, "trades": 57, "taker_buy_quote": 1518.03837}, {"ts": 1775784600000, "open": 0.0299, "high": 0.02993, "low": 0.0299, "close": 0.02993, "volume": 4862.0, "quote_volume": 145.48444, "trades": 4, "taker_buy_quote": 145.48444}, {"ts": 1775784660000, "open": 0.02991, "high": 0.02991, "low": 0.02987, "close": 0.02987, "volume": 12499.0, "quote_volume": 373.81833, "trades": 3, "taker_buy_quote": 19.98303}, {"ts": 1775784720000, "open": 0.02989, "high": 0.03005, "low": 0.02989, "close": 0.03004, "volume": 75469.0, "quote_volume": 2260.25286, "trades": 24, "taker_buy_quote": 1780.30378}, {"ts": 1775784780000, "open": 0.03001, "high": 0.03005, "low": 0.03001, "close": 0.03002, "volume": 34663.0, "quote_volume": 1041.10174, "trades": 12, "taker_buy_quote": 195.27365}, {"ts": 1775784840000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784900000, "open": 0.03002, "high": 0.03008, "low": 0.03002, "close": 0.03008, "volume": 34033.0, "quote_volume": 1022.67038, "trades": 27, "taker_buy_quote": 778.15353}, {"ts": 1775784960000, "open": 0.03008, "high": 0.0301, "low": 0.03007, "close": 0.03008, "volume": 37742.0, "quote_volume": 1135.60738, "trades": 15, "taker_buy_quote": 1095.67442}, {"ts": 1775785020000, "open": 0.03008, "high": 0.03014, "low": 0.03008, "close": 0.03013, "volume": 20495.0, "quote_volume": 617.42078, "trades": 8, "taker_buy_quote": 292.9034}, {"ts": 1775785080000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785140000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785200000, "open": 0.03008, "high": 0.03015, "low": 0.03001, "close": 0.03003, "volume": 17466.0, "quote_volume": 525.24123, "trades": 12, "taker_buy_quote": 120.70201}, {"ts": 1775785260000, "open": 0.03005, "high": 0.03007, "low": 0.03005, "close": 0.03006, "volume": 19376.0, "quote_volume": 582.29082, "trades": 12, "taker_buy_quote": 73.47329}, {"ts": 1775785320000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785380000, "open": 0.03004, "high": 0.03004, "low": 0.03, "close": 0.03004, "volume": 7727.0, "quote_volume": 232.09244, "trades": 4, "taker_buy_quote": 39.98664}, {"ts": 1775785440000, "open": 0.03002, "high": 0.03002, "low": 0.02999, "close": 0.03, "volume": 11859.0, "quote_volume": 355.86825, "trades": 10, "taker_buy_quote": 355.86825}, {"ts": 1775785500000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785560000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 667.0, "quote_volume": 19.99666, "trades": 1, "taker_buy_quote": 19.99666}, {"ts": 1775785620000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785680000, "open": 0.02998, "high": 0.02998, "low": 0.02996, "close": 0.02996, "volume": 945.0, "quote_volume": 28.32554, "trades": 2, "taker_buy_quote": 19.99666}, {"ts": 1775785740000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785800000, "open": 0.02997, "high": 0.02997, "low": 0.02994, "close": 0.02995, "volume": 19674.0, "quote_volume": 589.09285, "trades": 5, "taker_buy_quote": 30.58603}, {"ts": 1775785860000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 3600.0, "quote_volume": 107.892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775785920000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785980000, "open": 0.02996, "high": 0.03, "low": 0.02996, "close": 0.03, "volume": 4510.0, "quote_volume": 135.25998, "trades": 4, "taker_buy_quote": 135.25998}, {"ts": 1775786040000, "open": 0.02998, "high": 0.02998, "low": 0.02995, "close": 0.02997, "volume": 9497.0, "quote_volume": 284.68671, "trades": 5, "taker_buy_quote": 59.95663}, {"ts": 1775786100000, "open": 0.02997, "high": 0.02998, "low": 0.02997, "close": 0.02998, "volume": 4169.0, "quote_volume": 124.97995, "trades": 3, "taker_buy_quote": 124.97995}, {"ts": 1775786160000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 5313.0, "quote_volume": 159.33687, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775786220000, "open": 0.02998, "high": 0.02998, "low": 0.02995, "close": 0.02997, "volume": 21923.0, "quote_volume": 657.02522, "trades": 5, "taker_buy_quote": 107.892}, {"ts": 1775786280000, "open": 0.02996, "high": 0.02996, "low": 0.02992, "close": 0.02992, "volume": 4275.0, "quote_volume": 128.00811, "trades": 5, "taker_buy_quote": 39.97312}, {"ts": 1775786340000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 5839.0, "quote_volume": 174.81966, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775786400000, "open": 0.02993, "high": 0.02996, "low": 0.02993, "close": 0.02996, "volume": 21723.0, "quote_volume": 650.76765, "trades": 6, "taker_buy_quote": 650.76765}, {"ts": 1775786460000, "open": 0.02998, "high": 0.03008, "low": 0.02998, "close": 0.02999, "volume": 32407.0, "quote_volume": 973.55776, "trades": 13, "taker_buy_quote": 818.85724}, {"ts": 1775786520000, "open": 0.03, "high": 0.03009, "low": 0.03, "close": 0.03006, "volume": 16345.0, "quote_volume": 491.42383, "trades": 9, "taker_buy_quote": 315.90349}, {"ts": 1775786580000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 981.0, "quote_volume": 29.48886, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775786640000, "open": 0.03007, "high": 0.03008, "low": 0.03007, "close": 0.03008, "volume": 11543.0, "quote_volume": 347.20679, "trades": 5, "taker_buy_quote": 19.99655}, {"ts": 1775786700000, "open": 0.03008, "high": 0.03017, "low": 0.03008, "close": 0.03017, "volume": 24161.0, "quote_volume": 727.85595, "trades": 24, "taker_buy_quote": 624.93591}, {"ts": 1775786760000, "open": 0.03017, "high": 0.03019, "low": 0.03017, "close": 0.03019, "volume": 13840.0, "quote_volume": 417.78174, "trades": 8, "taker_buy_quote": 417.78174}, {"ts": 1775786820000, "open": 0.03019, "high": 0.03024, "low": 0.03019, "close": 0.03024, "volume": 16677.0, "quote_volume": 504.09819, "trades": 15, "taker_buy_quote": 201.69819}, {"ts": 1775786880000, "open": 0.03021, "high": 0.03024, "low": 0.03021, "close": 0.03024, "volume": 1323.0, "quote_volume": 39.98766, "trades": 2, "taker_buy_quote": 39.98766}, {"ts": 1775786940000, "open": 0.03025, "high": 0.03027, "low": 0.03025, "close": 0.03027, "volume": 1321.0, "quote_volume": 39.97345, "trades": 2, "taker_buy_quote": 39.97345}, {"ts": 1775787000000, "open": 0.03028, "high": 0.03042, "low": 0.03028, "close": 0.03036, "volume": 47113.0, "quote_volume": 1428.57309, "trades": 32, "taker_buy_quote": 1251.30105}, {"ts": 1775787060000, "open": 0.03034, "high": 0.03035, "low": 0.03034, "close": 0.03035, "volume": 8427.0, "quote_volume": 255.75657, "trades": 15, "taker_buy_quote": 247.01865}, {"ts": 1775787120000, "open": 0.03034, "high": 0.03034, "low": 0.03027, "close": 0.03027, "volume": 19992.0, "quote_volume": 606.22549, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775787180000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 1320.0, "quote_volume": 39.9696, "trades": 2, "taker_buy_quote": 39.9696}, {"ts": 1775787240000, "open": 0.03026, "high": 0.03026, "low": 0.03024, "close": 0.03024, "volume": 4057.0, "quote_volume": 122.69282, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787300000, "open": 0.03025, "high": 0.03025, "low": 0.03023, "close": 0.03023, "volume": 994.0, "quote_volume": 30.06184, "trades": 2, "taker_buy_quote": 19.99525}, {"ts": 1775787360000, "open": 0.03023, "high": 0.03025, "low": 0.03022, "close": 0.03022, "volume": 9663.0, "quote_volume": 292.20876, "trades": 9, "taker_buy_quote": 268.35729}, {"ts": 1775787420000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 1322.0, "quote_volume": 39.96406, "trades": 2, "taker_buy_quote": 39.96406}, {"ts": 1775787480000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787540000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787600000, "open": 0.03026, "high": 0.03027, "low": 0.03026, "close": 0.03027, "volume": 1980.0, "quote_volume": 59.928, "trades": 3, "taker_buy_quote": 59.928}, {"ts": 1775787660000, "open": 0.03029, "high": 0.03031, "low": 0.03029, "close": 0.03031, "volume": 1410.0, "quote_volume": 42.7188, "trades": 3, "taker_buy_quote": 42.7188}, {"ts": 1775787720000, "open": 0.03029, "high": 0.03036, "low": 0.03029, "close": 0.03034, "volume": 10226.0, "quote_volume": 310.27879, "trades": 13, "taker_buy_quote": 310.27879}, {"ts": 1775787780000, "open": 0.03033, "high": 0.03033, "low": 0.0303, "close": 0.0303, "volume": 11448.0, "quote_volume": 347.1744, "trades": 5, "taker_buy_quote": 43.8744}, {"ts": 1775787840000, "open": 0.0303, "high": 0.03035, "low": 0.03028, "close": 0.03031, "volume": 27252.0, "quote_volume": 826.25956, "trades": 22, "taker_buy_quote": 326.57002}, {"ts": 1775787900000, "open": 0.0303, "high": 0.0303, "low": 0.03019, "close": 0.03027, "volume": 83745.0, "quote_volume": 2531.29339, "trades": 29, "taker_buy_quote": 1436.28572}, {"ts": 1775787960000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 660.0, "quote_volume": 19.998, "trades": 1, "taker_buy_quote": 19.998}, {"ts": 1775788020000, "open": 0.03031, "high": 0.03036, "low": 0.03029, "close": 0.0303, "volume": 8963.0, "quote_volume": 271.90915, "trades": 16, "taker_buy_quote": 192.80879}, {"ts": 1775788080000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 6980.0, "quote_volume": 211.6336, "trades": 5, "taker_buy_quote": 211.6336}, {"ts": 1775788140000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788200000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 76842.0, "quote_volume": 2328.3126, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775788260000, "open": 0.03026, "high": 0.03027, "low": 0.03026, "close": 0.03027, "volume": 2174.0, "quote_volume": 65.79184, "trades": 3, "taker_buy_quote": 19.9782}, {"ts": 1775788320000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 660.0, "quote_volume": 19.9716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775788380000, "open": 0.03029, "high": 0.03029, "low": 0.03026, "close": 0.03027, "volume": 1684.0, "quote_volume": 50.97536, "trades": 3, "taker_buy_quote": 50.97536}, {"ts": 1775788440000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788500000, "open": 0.03027, "high": 0.0303, "low": 0.03027, "close": 0.0303, "volume": 1272.0, "quote_volume": 38.5218, "trades": 2, "taker_buy_quote": 38.5218}, {"ts": 1775788560000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788620000, "open": 0.03026, "high": 0.03028, "low": 0.03021, "close": 0.03028, "volume": 28440.0, "quote_volume": 860.73983, "trades": 18, "taker_buy_quote": 558.13983}, {"ts": 1775788680000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 146.0, "quote_volume": 4.42088, "trades": 1, "taker_buy_quote": 4.42088}, {"ts": 1775788740000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788800000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788860000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788920000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788980000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789040000, "open": 0.03028, "high": 0.0303, "low": 0.03027, "close": 0.03027, "volume": 18621.0, "quote_volume": 563.99639, "trades": 6, "taker_buy_quote": 210.35602}, {"ts": 1775789100000, "open": 0.03029, "high": 0.03033, "low": 0.03028, "close": 0.03028, "volume": 18238.0, "quote_volume": 552.72488, "trades": 15, "taker_buy_quote": 428.11696}, {"ts": 1775789160000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789220000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789280000, "open": 0.03028, "high": 0.03028, "low": 0.0301, "close": 0.03015, "volume": 107933.0, "quote_volume": 3258.5791, "trades": 45, "taker_buy_quote": 499.29217}, {"ts": 1775789340000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789400000, "open": 0.03017, "high": 0.03017, "low": 0.03016, "close": 0.03016, "volume": 3213.0, "quote_volume": 96.9107, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775789460000, "open": 0.03017, "high": 0.03017, "low": 0.0301, "close": 0.03016, "volume": 18550.0, "quote_volume": 559.00807, "trades": 11, "taker_buy_quote": 63.23836}, {"ts": 1775789520000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789580000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 662.0, "quote_volume": 19.97254, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789640000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789700000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789760000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 10663.0, "quote_volume": 321.59608, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775789820000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789880000, "open": 0.03017, "high": 0.03023, "low": 0.03017, "close": 0.0302, "volume": 4302.0, "quote_volume": 129.91269, "trades": 5, "taker_buy_quote": 109.92029}, {"ts": 1775789940000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790000000, "open": 0.0302, "high": 0.03024, "low": 0.03019, "close": 0.03019, "volume": 15806.0, "quote_volume": 477.64914, "trades": 8, "taker_buy_quote": 154.70716}, {"ts": 1775790060000, "open": 0.0302, "high": 0.03022, "low": 0.0302, "close": 0.03022, "volume": 1142.0, "quote_volume": 34.50162, "trades": 2, "taker_buy_quote": 14.5262}, {"ts": 1775790120000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790180000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 9969.0, "quote_volume": 301.46256, "trades": 4, "taker_buy_quote": 192.59856}, {"ts": 1775790240000, "open": 0.03024, "high": 0.03027, "low": 0.03022, "close": 0.03022, "volume": 105729.0, "quote_volume": 3196.9301, "trades": 19, "taker_buy_quote": 1333.37232}, {"ts": 1775790300000, "open": 0.03022, "high": 0.03024, "low": 0.03021, "close": 0.03022, "volume": 41873.0, "quote_volume": 1265.90133, "trades": 25, "taker_buy_quote": 319.7757}, {"ts": 1775790360000, "open": 0.03023, "high": 0.03024, "low": 0.03021, "close": 0.03021, "volume": 64865.0, "quote_volume": 1960.09042, "trades": 23, "taker_buy_quote": 148.13956}, {"ts": 1775790420000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790480000, "open": 0.03021, "high": 0.03025, "low": 0.03021, "close": 0.03024, "volume": 35484.0, "quote_volume": 1072.84308, "trades": 11, "taker_buy_quote": 728.27924}, {"ts": 1775790540000, "open": 0.03024, "high": 0.03024, "low": 0.03022, "close": 0.03022, "volume": 23007.0, "quote_volume": 695.61165, "trades": 8, "taker_buy_quote": 7.82698}, {"ts": 1775790600000, "open": 0.03021, "high": 0.03025, "low": 0.03021, "close": 0.03022, "volume": 32553.0, "quote_volume": 983.89924, "trades": 20, "taker_buy_quote": 766.31524}, {"ts": 1775790660000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790720000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790780000, "open": 0.03022, "high": 0.03026, "low": 0.03021, "close": 0.03021, "volume": 39686.0, "quote_volume": 1199.56873, "trades": 43, "taker_buy_quote": 902.99893}, {"ts": 1775790840000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 662.0, "quote_volume": 19.9924, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775790900000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790960000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791020000, "open": 0.03019, "high": 0.03021, "low": 0.03019, "close": 0.03021, "volume": 13937.0, "quote_volume": 420.91178, "trades": 7, "taker_buy_quote": 312.15578}, {"ts": 1775791080000, "open": 0.03021, "high": 0.03022, "low": 0.03021, "close": 0.03022, "volume": 5109.0, "quote_volume": 154.3495, "trades": 2, "taker_buy_quote": 134.37408}, {"ts": 1775791140000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 11254.0, "quote_volume": 339.98334, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775791200000, "open": 0.03021, "high": 0.03021, "low": 0.0302, "close": 0.0302, "volume": 1116.0, "quote_volume": 33.71194, "trades": 3, "taker_buy_quote": 6.40452}, {"ts": 1775791260000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 420.0, "quote_volume": 12.684, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775791320000, "open": 0.03019, "high": 0.0302, "low": 0.03018, "close": 0.0302, "volume": 4002.0, "quote_volume": 120.81188, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775791380000, "open": 0.0302, "high": 0.0302, "low": 0.03019, "close": 0.0302, "volume": 10140.0, "quote_volume": 306.1981, "trades": 12, "taker_buy_quote": 166.25792}, {"ts": 1775791440000, "open": 0.0302, "high": 0.0302, "low": 0.03019, "close": 0.03019, "volume": 1986.0, "quote_volume": 59.96396, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775791500000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 8711.0, "quote_volume": 262.89798, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775791560000, "open": 0.03018, "high": 0.03018, "low": 0.03012, "close": 0.03013, "volume": 48690.0, "quote_volume": 1467.07233, "trades": 14, "taker_buy_quote": 108.468}, {"ts": 1775791620000, "open": 0.03019, "high": 0.0302, "low": 0.03015, "close": 0.0302, "volume": 23643.0, "quote_volume": 713.16994, "trades": 6, "taker_buy_quote": 585.61672}, {"ts": 1775791680000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791740000, "open": 0.03019, "high": 0.0302, "low": 0.03016, "close": 0.03016, "volume": 14647.0, "quote_volume": 442.08555, "trades": 17, "taker_buy_quote": 192.942}, {"ts": 1775791800000, "open": 0.03018, "high": 0.03023, "low": 0.03016, "close": 0.03019, "volume": 194550.0, "quote_volume": 5872.52752, "trades": 140, "taker_buy_quote": 942.09752}, {"ts": 1775791860000, "open": 0.03021, "high": 0.03028, "low": 0.03021, "close": 0.03025, "volume": 21589.0, "quote_volume": 653.12171, "trades": 14, "taker_buy_quote": 585.10418}, {"ts": 1775791920000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791980000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792040000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 3300.0, "quote_volume": 99.99, "trades": 1, "taker_buy_quote": 99.99}, {"ts": 1775792100000, "open": 0.0303, "high": 0.03031, "low": 0.0303, "close": 0.03031, "volume": 3085.0, "quote_volume": 93.48139, "trades": 4, "taker_buy_quote": 93.48139}, {"ts": 1775792160000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 10479.0, "quote_volume": 317.93286, "trades": 2, "taker_buy_quote": 317.93286}, {"ts": 1775792220000, "open": 0.03033, "high": 0.03048, "low": 0.03032, "close": 0.03041, "volume": 43595.0, "quote_volume": 1325.07566, "trades": 23, "taker_buy_quote": 1027.85479}, {"ts": 1775792280000, "open": 0.03042, "high": 0.03042, "low": 0.03041, "close": 0.03041, "volume": 1314.0, "quote_volume": 39.96531, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775792340000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792400000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792460000, "open": 0.03047, "high": 0.03048, "low": 0.03046, "close": 0.03048, "volume": 5459.0, "quote_volume": 166.3116, "trades": 6, "taker_buy_quote": 26.42616}, {"ts": 1775792520000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 1024.0, "quote_volume": 31.22176, "trades": 2, "taker_buy_quote": 31.22176}, {"ts": 1775792580000, "open": 0.03049, "high": 0.03051, "low": 0.03049, "close": 0.03051, "volume": 2983.0, "quote_volume": 90.95981, "trades": 5, "taker_buy_quote": 90.95981}, {"ts": 1775792640000, "open": 0.03046, "high": 0.03046, "low": 0.0304, "close": 0.03042, "volume": 10656.0, "quote_volume": 324.10518, "trades": 6, "taker_buy_quote": 287.39242}, {"ts": 1775792700000, "open": 0.03043, "high": 0.03047, "low": 0.0304, "close": 0.0304, "volume": 24615.0, "quote_volume": 748.71821, "trades": 12, "taker_buy_quote": 193.02004}, {"ts": 1775792760000, "open": 0.03049, "high": 0.03057, "low": 0.03049, "close": 0.03057, "volume": 9366.0, "quote_volume": 285.93109, "trades": 13, "taker_buy_quote": 170.82251}, {"ts": 1775792820000, "open": 0.03056, "high": 0.03056, "low": 0.03049, "close": 0.03051, "volume": 36077.0, "quote_volume": 1102.00136, "trades": 7, "taker_buy_quote": 5.67486}, {"ts": 1775792880000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 1310.0, "quote_volume": 39.955, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775792940000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 2035.0, "quote_volume": 62.0675, "trades": 5, "taker_buy_quote": 42.09}, {"ts": 1775793000000, "open": 0.03049, "high": 0.0305, "low": 0.03049, "close": 0.0305, "volume": 1482.0, "quote_volume": 45.19445, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775793060000, "open": 0.0305, "high": 0.03054, "low": 0.03049, "close": 0.0305, "volume": 36688.0, "quote_volume": 1119.45102, "trades": 15, "taker_buy_quote": 958.64152}, {"ts": 1775793120000, "open": 0.03057, "high": 0.03062, "low": 0.03057, "close": 0.03062, "volume": 52071.0, "quote_volume": 1594.33637, "trades": 3, "taker_buy_quote": 157.70721}, {"ts": 1775793180000, "open": 0.03061, "high": 0.03062, "low": 0.03061, "close": 0.03061, "volume": 9060.0, "quote_volume": 277.33313, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775793240000, "open": 0.03062, "high": 0.03062, "low": 0.03054, "close": 0.03058, "volume": 30982.0, "quote_volume": 947.39436, "trades": 12, "taker_buy_quote": 245.95805}, {"ts": 1775793300000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 2792.0, "quote_volume": 85.4352, "trades": 1, "taker_buy_quote": 85.4352}, {"ts": 1775793360000, "open": 0.03057, "high": 0.03057, "low": 0.0305, "close": 0.03056, "volume": 3884.0, "quote_volume": 118.58513, "trades": 9, "taker_buy_quote": 6.112}, {"ts": 1775793420000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 5232.0, "quote_volume": 159.8376, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775793480000, "open": 0.03055, "high": 0.03055, "low": 0.03053, "close": 0.03053, "volume": 1963.0, "quote_volume": 59.95001, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775793540000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793600000, "open": 0.03052, "high": 0.03052, "low": 0.03051, "close": 0.03052, "volume": 6045.0, "quote_volume": 184.4838, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775793660000, "open": 0.03052, "high": 0.03063, "low": 0.03052, "close": 0.03058, "volume": 51647.0, "quote_volume": 1578.21078, "trades": 16, "taker_buy_quote": 1487.47466}, {"ts": 1775793720000, "open": 0.03057, "high": 0.03062, "low": 0.03048, "close": 0.03062, "volume": 24429.0, "quote_volume": 747.2938, "trades": 11, "taker_buy_quote": 586.34256}, {"ts": 1775793780000, "open": 0.03066, "high": 0.03074, "low": 0.03065, "close": 0.0307, "volume": 25539.0, "quote_volume": 783.66949, "trades": 34, "taker_buy_quote": 298.36047}, {"ts": 1775793840000, "open": 0.03072, "high": 0.03075, "low": 0.03072, "close": 0.03074, "volume": 10071.0, "quote_volume": 309.4715, "trades": 9, "taker_buy_quote": 179.98848}, {"ts": 1775793900000, "open": 0.03076, "high": 0.03076, "low": 0.03068, "close": 0.0307, "volume": 39087.0, "quote_volume": 1199.74079, "trades": 26, "taker_buy_quote": 116.85237}, {"ts": 1775793960000, "open": 0.0307, "high": 0.03071, "low": 0.03064, "close": 0.03071, "volume": 19013.0, "quote_volume": 583.40992, "trades": 24, "taker_buy_quote": 6.9996}, {"ts": 1775794020000, "open": 0.03071, "high": 0.03081, "low": 0.0307, "close": 0.03077, "volume": 28511.0, "quote_volume": 876.24407, "trades": 18, "taker_buy_quote": 676.15869}, {"ts": 1775794080000, "open": 0.03079, "high": 0.03087, "low": 0.03077, "close": 0.03085, "volume": 21097.0, "quote_volume": 649.9767, "trades": 29, "taker_buy_quote": 388.51623}, {"ts": 1775794140000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 3240.0, "quote_volume": 99.954, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775794200000, "open": 0.03086, "high": 0.03087, "low": 0.03086, "close": 0.03087, "volume": 1769.0, "quote_volume": 54.59607, "trades": 3, "taker_buy_quote": 14.60151}, {"ts": 1775794260000, "open": 0.03086, "high": 0.03086, "low": 0.0308, "close": 0.03086, "volume": 8463.0, "quote_volume": 261.02972, "trades": 14, "taker_buy_quote": 9.96132}, {"ts": 1775794320000, "open": 0.03086, "high": 0.03087, "low": 0.03082, "close": 0.03082, "volume": 16440.0, "quote_volume": 507.1991, "trades": 5, "taker_buy_quote": 467.22398}, {"ts": 1775794380000, "open": 0.03087, "high": 0.03087, "low": 0.03081, "close": 0.03081, "volume": 3486.0, "quote_volume": 107.49288, "trades": 3, "taker_buy_quote": 77.6916}, {"ts": 1775794440000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 648.0, "quote_volume": 19.9908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775794500000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 1296.0, "quote_volume": 39.95568, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775794560000, "open": 0.03083, "high": 0.03083, "low": 0.0308, "close": 0.03082, "volume": 61419.0, "quote_volume": 1891.77358, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775794620000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 4212.0, "quote_volume": 129.81384, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775794680000, "open": 0.03082, "high": 0.03082, "low": 0.03081, "close": 0.03081, "volume": 1053.0, "quote_volume": 32.44617, "trades": 2, "taker_buy_quote": 22.46049}, {"ts": 1775794740000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 649.0, "quote_volume": 19.9892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775794800000, "open": 0.03081, "high": 0.03091, "low": 0.03081, "close": 0.03089, "volume": 47665.0, "quote_volume": 1469.9277, "trades": 20, "taker_buy_quote": 1126.51088}, {"ts": 1775794860000, "open": 0.03091, "high": 0.03093, "low": 0.03091, "close": 0.03091, "volume": 2182.0, "quote_volume": 67.45854, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775794920000, "open": 0.03093, "high": 0.03094, "low": 0.03091, "close": 0.03094, "volume": 4669.0, "quote_volume": 144.40986, "trades": 7, "taker_buy_quote": 26.4537}, {"ts": 1775794980000, "open": 0.03095, "high": 0.03095, "low": 0.03092, "close": 0.03092, "volume": 71648.0, "quote_volume": 2216.38345, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775795040000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 1292.0, "quote_volume": 39.94864, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775795100000, "open": 0.03091, "high": 0.03091, "low": 0.03081, "close": 0.03088, "volume": 88897.0, "quote_volume": 2741.38656, "trades": 23, "taker_buy_quote": 1447.33891}, {"ts": 1775795160000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 1293.0, "quote_volume": 39.9537, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775795220000, "open": 0.03089, "high": 0.0309, "low": 0.03089, "close": 0.0309, "volume": 1075.0, "quote_volume": 33.21103, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775795280000, "open": 0.03092, "high": 0.03092, "low": 0.03087, "close": 0.03087, "volume": 8562.0, "quote_volume": 264.71884, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775795340000, "open": 0.03089, "high": 0.03089, "low": 0.03087, "close": 0.03087, "volume": 2688.0, "quote_volume": 82.9915, "trades": 2, "taker_buy_quote": 63.00567}, {"ts": 1775795400000, "open": 0.03089, "high": 0.03089, "low": 0.03078, "close": 0.03078, "volume": 13319.0, "quote_volume": 410.69636, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775795460000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 649.0, "quote_volume": 19.9892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775795520000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795580000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795640000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795700000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795760000, "open": 0.03082, "high": 0.03087, "low": 0.03082, "close": 0.03083, "volume": 10897.0, "quote_volume": 335.89689, "trades": 12, "taker_buy_quote": 295.97699}, {"ts": 1775795820000, "open": 0.03084, "high": 0.03084, "low": 0.03076, "close": 0.03076, "volume": 2786.0, "quote_volume": 85.76352, "trades": 4, "taker_buy_quote": 54.7528}, {"ts": 1775795880000, "open": 0.03078, "high": 0.03078, "low": 0.03075, "close": 0.03076, "volume": 3476.0, "quote_volume": 106.91171, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775795940000, "open": 0.03076, "high": 0.03076, "low": 0.03068, "close": 0.0307, "volume": 3306.0, "quote_volume": 101.60184, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775796000000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 2604.0, "quote_volume": 79.89072, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775796060000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796120000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 324.0, "quote_volume": 9.94356, "trades": 1, "taker_buy_quote": 9.94356}, {"ts": 1775796180000, "open": 0.03071, "high": 0.03078, "low": 0.03071, "close": 0.03071, "volume": 23956.0, "quote_volume": 736.43733, "trades": 18, "taker_buy_quote": 351.28819}, {"ts": 1775796240000, "open": 0.03072, "high": 0.03072, "low": 0.0306, "close": 0.0306, "volume": 36895.0, "quote_volume": 1129.89057, "trades": 15, "taker_buy_quote": 6.01328}, {"ts": 1775796300000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 5163.0, "quote_volume": 158.19432, "trades": 3, "taker_buy_quote": 138.21704}, {"ts": 1775796360000, "open": 0.03065, "high": 0.03065, "low": 0.03058, "close": 0.03064, "volume": 43469.0, "quote_volume": 1330.83732, "trades": 38, "taker_buy_quote": 68.8761}, {"ts": 1775796420000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796480000, "open": 0.03066, "high": 0.03071, "low": 0.03063, "close": 0.03071, "volume": 20753.0, "quote_volume": 636.78549, "trades": 8, "taker_buy_quote": 379.53315}, {"ts": 1775796540000, "open": 0.03072, "high": 0.03078, "low": 0.03072, "close": 0.03078, "volume": 37018.0, "quote_volume": 1139.08057, "trades": 11, "taker_buy_quote": 342.01646}, {"ts": 1775796600000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 1300.0, "quote_volume": 39.975, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775796660000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796720000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 6264.0, "quote_volume": 192.74328, "trades": 4, "taker_buy_quote": 192.74328}, {"ts": 1775796780000, "open": 0.03082, "high": 0.03082, "low": 0.03078, "close": 0.03078, "volume": 15681.0, "quote_volume": 482.88651, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775796840000, "open": 0.03078, "high": 0.03078, "low": 0.03076, "close": 0.03077, "volume": 18731.0, "quote_volume": 576.3936, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775796900000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 844.0, "quote_volume": 25.953, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775796960000, "open": 0.03076, "high": 0.03076, "low": 0.0307, "close": 0.03071, "volume": 9618.0, "quote_volume": 295.40307, "trades": 7, "taker_buy_quote": 153.8571}, {"ts": 1775797020000, "open": 0.03075, "high": 0.0308, "low": 0.03069, "close": 0.03069, "volume": 60710.0, "quote_volume": 1866.67323, "trades": 29, "taker_buy_quote": 1069.46576}, {"ts": 1775797080000, "open": 0.03073, "high": 0.03073, "low": 0.03069, "close": 0.0307, "volume": 4267.0, "quote_volume": 130.99846, "trades": 3, "taker_buy_quote": 111.02396}, {"ts": 1775797140000, "open": 0.03072, "high": 0.03077, "low": 0.03072, "close": 0.03077, "volume": 3853.0, "quote_volume": 118.42906, "trades": 4, "taker_buy_quote": 78.4896}, {"ts": 1775797200000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797260000, "open": 0.03078, "high": 0.03078, "low": 0.03074, "close": 0.03076, "volume": 7496.0, "quote_volume": 230.64654, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775797320000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 1300.0, "quote_volume": 39.988, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775797380000, "open": 0.03076, "high": 0.03076, "low": 0.03074, "close": 0.03074, "volume": 10290.0, "quote_volume": 316.38881, "trades": 4, "taker_buy_quote": 14.33416}, {"ts": 1775797440000, "open": 0.03076, "high": 0.03081, "low": 0.03076, "close": 0.03081, "volume": 12278.0, "quote_volume": 378.0557, "trades": 11, "taker_buy_quote": 41.4568}, {"ts": 1775797500000, "open": 0.0308, "high": 0.03091, "low": 0.03079, "close": 0.03085, "volume": 90227.0, "quote_volume": 2785.85395, "trades": 36, "taker_buy_quote": 385.66892}, {"ts": 1775797560000, "open": 0.03085, "high": 0.03085, "low": 0.03082, "close": 0.03082, "volume": 1620.0, "quote_volume": 49.94784, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775797620000, "open": 0.03084, "high": 0.031, "low": 0.03083, "close": 0.03083, "volume": 171434.0, "quote_volume": 5302.53365, "trades": 42, "taker_buy_quote": 4731.59197}, {"ts": 1775797680000, "open": 0.03085, "high": 0.03105, "low": 0.0308, "close": 0.03096, "volume": 200920.0, "quote_volume": 6220.59084, "trades": 69, "taker_buy_quote": 5100.46668}, {"ts": 1775797740000, "open": 0.03096, "high": 0.03099, "low": 0.03093, "close": 0.03093, "volume": 7464.0, "quote_volume": 231.17021, "trades": 16, "taker_buy_quote": 74.46897}, {"ts": 1775797800000, "open": 0.03097, "high": 0.03099, "low": 0.03097, "close": 0.03099, "volume": 1313.0, "quote_volume": 40.67101, "trades": 3, "taker_buy_quote": 40.67101}, {"ts": 1775797860000, "open": 0.03098, "high": 0.03098, "low": 0.03091, "close": 0.03091, "volume": 1524.0, "quote_volume": 47.16957, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775797920000, "open": 0.03096, "high": 0.03096, "low": 0.03093, "close": 0.03093, "volume": 18421.0, "quote_volume": 570.13284, "trades": 4, "taker_buy_quote": 544.6581}, {"ts": 1775797980000, "open": 0.03097, "high": 0.03102, "low": 0.03095, "close": 0.03095, "volume": 19787.0, "quote_volume": 612.77849, "trades": 19, "taker_buy_quote": 229.34318}, {"ts": 1775798040000, "open": 0.03096, "high": 0.03098, "low": 0.03085, "close": 0.03094, "volume": 294968.0, "quote_volume": 9123.85602, "trades": 72, "taker_buy_quote": 2536.39958}, {"ts": 1775798100000, "open": 0.03094, "high": 0.03098, "low": 0.03092, "close": 0.03092, "volume": 39245.0, "quote_volume": 1214.18622, "trades": 37, "taker_buy_quote": 899.57014}, {"ts": 1775798160000, "open": 0.03092, "high": 0.03097, "low": 0.03092, "close": 0.03096, "volume": 99446.0, "quote_volume": 3076.64732, "trades": 43, "taker_buy_quote": 1055.04864}, {"ts": 1775798220000, "open": 0.03095, "high": 0.03096, "low": 0.03095, "close": 0.03096, "volume": 17651.0, "quote_volume": 546.44912, "trades": 22, "taker_buy_quote": 546.44912}, {"ts": 1775798280000, "open": 0.03096, "high": 0.03096, "low": 0.03095, "close": 0.03095, "volume": 38005.0, "quote_volume": 1176.59234, "trades": 44, "taker_buy_quote": 1176.59234}, {"ts": 1775798340000, "open": 0.03093, "high": 0.03097, "low": 0.03077, "close": 0.03077, "volume": 266860.0, "quote_volume": 8248.80015, "trades": 109, "taker_buy_quote": 3706.75575}, {"ts": 1775798400000, "open": 0.03077, "high": 0.0308, "low": 0.03076, "close": 0.03076, "volume": 19591.0, "quote_volume": 602.79161, "trades": 8, "taker_buy_quote": 144.84261}, {"ts": 1775798460000, "open": 0.03073, "high": 0.03073, "low": 0.0307, "close": 0.0307, "volume": 9021.0, "quote_volume": 277.17627, "trades": 4, "taker_buy_quote": 39.9714}, {"ts": 1775798520000, "open": 0.03067, "high": 0.03073, "low": 0.03066, "close": 0.03066, "volume": 20654.0, "quote_volume": 633.64852, "trades": 7, "taker_buy_quote": 79.38364}, {"ts": 1775798580000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 1304.0, "quote_volume": 39.99368, "trades": 2, "taker_buy_quote": 39.99368}, {"ts": 1775798640000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798700000, "open": 0.03066, "high": 0.03067, "low": 0.03061, "close": 0.03061, "volume": 8243.0, "quote_volume": 252.66451, "trades": 6, "taker_buy_quote": 19.99032}, {"ts": 1775798760000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798820000, "open": 0.03063, "high": 0.03067, "low": 0.03062, "close": 0.03067, "volume": 30710.0, "quote_volume": 940.38406, "trades": 7, "taker_buy_quote": 830.15206}, {"ts": 1775798880000, "open": 0.03062, "high": 0.0308, "low": 0.03061, "close": 0.03074, "volume": 88835.0, "quote_volume": 2728.06253, "trades": 41, "taker_buy_quote": 1915.38995}, {"ts": 1775798940000, "open": 0.03075, "high": 0.03075, "low": 0.03073, "close": 0.03073, "volume": 5291.0, "quote_volume": 162.60025, "trades": 3, "taker_buy_quote": 12.02325}, {"ts": 1775799000000, "open": 0.03073, "high": 0.03075, "low": 0.03073, "close": 0.03075, "volume": 8395.0, "quote_volume": 258.10637, "trades": 5, "taker_buy_quote": 196.83075}, {"ts": 1775799060000, "open": 0.03077, "high": 0.03086, "low": 0.03077, "close": 0.03086, "volume": 16824.0, "quote_volume": 518.14654, "trades": 14, "taker_buy_quote": 407.23054}, {"ts": 1775799120000, "open": 0.03085, "high": 0.0309, "low": 0.03084, "close": 0.03084, "volume": 30259.0, "quote_volume": 933.71037, "trades": 14, "taker_buy_quote": 83.77342}, {"ts": 1775799180000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799240000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799300000, "open": 0.03086, "high": 0.03086, "low": 0.03082, "close": 0.03082, "volume": 22213.0, "quote_volume": 685.39702, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775799360000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799420000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 1296.0, "quote_volume": 39.95568, "trades": 2, "taker_buy_quote": 39.95568}, {"ts": 1775799480000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 648.0, "quote_volume": 19.97784, "trades": 1, "taker_buy_quote": 19.97784}, {"ts": 1775799540000, "open": 0.03082, "high": 0.03082, "low": 0.03078, "close": 0.03081, "volume": 6756.0, "quote_volume": 208.18939, "trades": 17, "taker_buy_quote": 19.97622}, {"ts": 1775799600000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799660000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799720000, "open": 0.03078, "high": 0.03079, "low": 0.03078, "close": 0.03079, "volume": 2942.0, "quote_volume": 90.57769, "trades": 3, "taker_buy_quote": 19.97622}, {"ts": 1775799780000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799840000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799900000, "open": 0.03079, "high": 0.03079, "low": 0.03075, "close": 0.03075, "volume": 4969.0, "quote_volume": 152.84935, "trades": 3, "taker_buy_quote": 12.77785}, {"ts": 1775799960000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 271.0, "quote_volume": 8.33325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775800020000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 402.0, "quote_volume": 12.3615, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775800080000, "open": 0.03076, "high": 0.03081, "low": 0.03076, "close": 0.03078, "volume": 10504.0, "quote_volume": 323.47898, "trades": 9, "taker_buy_quote": 90.97154}, {"ts": 1775800140000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800200000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800260000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800320000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 649.0, "quote_volume": 19.98271, "trades": 1, "taker_buy_quote": 19.98271}, {"ts": 1775800380000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800440000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 503.0, "quote_volume": 15.48234, "trades": 1, "taker_buy_quote": 15.48234}, {"ts": 1775800500000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800560000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 1106.0, "quote_volume": 34.03162, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775800620000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 692.0, "quote_volume": 21.29284, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775800680000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800740000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800800000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 649.0, "quote_volume": 19.97622, "trades": 2, "taker_buy_quote": 19.97622}, {"ts": 1775800860000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800920000, "open": 0.03078, "high": 0.03082, "low": 0.03077, "close": 0.03077, "volume": 26287.0, "quote_volume": 809.45766, "trades": 9, "taker_buy_quote": 141.92399}, {"ts": 1775800980000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801040000, "open": 0.03077, "high": 0.03077, "low": 0.03076, "close": 0.03076, "volume": 4831.0, "quote_volume": 148.64417, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775801100000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 3601.0, "quote_volume": 110.76676, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775801160000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 344.0, "quote_volume": 10.57456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775801220000, "open": 0.03074, "high": 0.03075, "low": 0.03073, "close": 0.03075, "volume": 18348.0, "quote_volume": 563.98454, "trades": 6, "taker_buy_quote": 241.345}, {"ts": 1775801280000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 288.0, "quote_volume": 8.85312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775801340000, "open": 0.03076, "high": 0.03087, "low": 0.03076, "close": 0.03087, "volume": 13746.0, "quote_volume": 423.79067, "trades": 10, "taker_buy_quote": 365.26349}, {"ts": 1775801400000, "open": 0.03087, "high": 0.03089, "low": 0.03087, "close": 0.03089, "volume": 2022.0, "quote_volume": 62.44017, "trades": 3, "taker_buy_quote": 39.95225}, {"ts": 1775801460000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801520000, "open": 0.03091, "high": 0.03103, "low": 0.03091, "close": 0.03097, "volume": 33825.0, "quote_volume": 1048.30287, "trades": 24, "taker_buy_quote": 110.62987}, {"ts": 1775801580000, "open": 0.03097, "high": 0.03103, "low": 0.03097, "close": 0.03097, "volume": 16795.0, "quote_volume": 520.71748, "trades": 12, "taker_buy_quote": 150.68926}, {"ts": 1775801640000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801700000, "open": 0.03098, "high": 0.03099, "low": 0.03098, "close": 0.03099, "volume": 7508.0, "quote_volume": 232.66002, "trades": 5, "taker_buy_quote": 232.66002}, {"ts": 1775801760000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801820000, "open": 0.03097, "high": 0.03098, "low": 0.03088, "close": 0.03096, "volume": 101919.0, "quote_volume": 3153.09476, "trades": 29, "taker_buy_quote": 577.42068}, {"ts": 1775801880000, "open": 0.03099, "high": 0.03105, "low": 0.0309, "close": 0.03099, "volume": 257239.0, "quote_volume": 7975.91511, "trades": 216, "taker_buy_quote": 2079.27923}, {"ts": 1775801940000, "open": 0.03099, "high": 0.03101, "low": 0.03093, "close": 0.03093, "volume": 65738.0, "quote_volume": 2036.86253, "trades": 36, "taker_buy_quote": 1031.18736}, {"ts": 1775802000000, "open": 0.03094, "high": 0.03094, "low": 0.03092, "close": 0.03092, "volume": 1181.0, "quote_volume": 36.53382, "trades": 2, "taker_buy_quote": 26.7631}, {"ts": 1775802060000, "open": 0.0309, "high": 0.03094, "low": 0.03087, "close": 0.03093, "volume": 14843.0, "quote_volume": 458.56269, "trades": 7, "taker_buy_quote": 105.51582}, {"ts": 1775802120000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 735.0, "quote_volume": 22.73355, "trades": 1, "taker_buy_quote": 22.73355}, {"ts": 1775802180000, "open": 0.03097, "high": 0.03105, "low": 0.03091, "close": 0.03095, "volume": 264317.0, "quote_volume": 8184.32875, "trades": 44, "taker_buy_quote": 2483.61934}, {"ts": 1775802240000, "open": 0.03099, "high": 0.03146, "low": 0.03096, "close": 0.03131, "volume": 429536.0, "quote_volume": 13430.37587, "trades": 115, "taker_buy_quote": 6335.16076}, {"ts": 1775802300000, "open": 0.03126, "high": 0.03126, "low": 0.03121, "close": 0.03121, "volume": 1774.0, "quote_volume": 55.41621, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775802360000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 3958.0, "quote_volume": 123.56876, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775802420000, "open": 0.03125, "high": 0.03146, "low": 0.03123, "close": 0.0313, "volume": 103743.0, "quote_volume": 3247.15577, "trades": 34, "taker_buy_quote": 2758.94621}, {"ts": 1775802480000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802540000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802600000, "open": 0.03129, "high": 0.03138, "low": 0.03128, "close": 0.03138, "volume": 39557.0, "quote_volume": 1238.58952, "trades": 16, "taker_buy_quote": 935.27303}, {"ts": 1775802660000, "open": 0.03141, "high": 0.03141, "low": 0.0314, "close": 0.0314, "volume": 3180.0, "quote_volume": 99.85836, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775802720000, "open": 0.0314, "high": 0.03141, "low": 0.03135, "close": 0.03135, "volume": 7961.0, "quote_volume": 249.95945, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775802780000, "open": 0.03132, "high": 0.03132, "low": 0.03107, "close": 0.03115, "volume": 273781.0, "quote_volume": 8521.72736, "trades": 79, "taker_buy_quote": 6991.40999}, {"ts": 1775802840000, "open": 0.03118, "high": 0.03126, "low": 0.03117, "close": 0.03126, "volume": 65901.0, "quote_volume": 2056.38845, "trades": 14, "taker_buy_quote": 1838.77786}, {"ts": 1775802900000, "open": 0.03126, "high": 0.03126, "low": 0.03111, "close": 0.03119, "volume": 112486.0, "quote_volume": 3508.93295, "trades": 35, "taker_buy_quote": 728.52257}, {"ts": 1775802960000, "open": 0.03119, "high": 0.03119, "low": 0.03116, "close": 0.03117, "volume": 155143.0, "quote_volume": 4837.15039, "trades": 49, "taker_buy_quote": 4413.20722}, {"ts": 1775803020000, "open": 0.03117, "high": 0.03117, "low": 0.03098, "close": 0.03098, "volume": 131393.0, "quote_volume": 4086.01718, "trades": 34, "taker_buy_quote": 727.23258}, {"ts": 1775803080000, "open": 0.03099, "high": 0.03118, "low": 0.03099, "close": 0.0311, "volume": 73618.0, "quote_volume": 2289.25379, "trades": 36, "taker_buy_quote": 1380.22513}, {"ts": 1775803140000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 1286.0, "quote_volume": 39.98174, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775803200000, "open": 0.0311, "high": 0.03122, "low": 0.0311, "close": 0.03122, "volume": 27088.0, "quote_volume": 844.40335, "trades": 24, "taker_buy_quote": 614.38643}, {"ts": 1775803260000, "open": 0.03117, "high": 0.03121, "low": 0.03115, "close": 0.03116, "volume": 28196.0, "quote_volume": 879.14937, "trades": 42, "taker_buy_quote": 0.0}, {"ts": 1775803320000, "open": 0.03121, "high": 0.03122, "low": 0.03117, "close": 0.03122, "volume": 35249.0, "quote_volume": 1099.94146, "trades": 64, "taker_buy_quote": 0.0}, {"ts": 1775803380000, "open": 0.03121, "high": 0.03122, "low": 0.03118, "close": 0.03122, "volume": 11474.0, "quote_volume": 358.0782, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775803440000, "open": 0.03123, "high": 0.03127, "low": 0.03119, "close": 0.03127, "volume": 11512.0, "quote_volume": 359.58368, "trades": 10, "taker_buy_quote": 193.25}, {"ts": 1775803500000, "open": 0.03127, "high": 0.03127, "low": 0.03117, "close": 0.03123, "volume": 67254.0, "quote_volume": 2099.9716, "trades": 47, "taker_buy_quote": 151.4381}, {"ts": 1775803560000, "open": 0.03127, "high": 0.03131, "low": 0.03127, "close": 0.03131, "volume": 8573.0, "quote_volume": 268.30392, "trades": 7, "taker_buy_quote": 45.59166}, {"ts": 1775803620000, "open": 0.03131, "high": 0.03133, "low": 0.03131, "close": 0.03133, "volume": 6788.0, "quote_volume": 212.55222, "trades": 10, "taker_buy_quote": 31.23601}, {"ts": 1775803680000, "open": 0.03132, "high": 0.03137, "low": 0.0313, "close": 0.03133, "volume": 46587.0, "quote_volume": 1459.46946, "trades": 28, "taker_buy_quote": 807.25572}, {"ts": 1775803740000, "open": 0.03141, "high": 0.03143, "low": 0.03136, "close": 0.03143, "volume": 12333.0, "quote_volume": 386.95015, "trades": 9, "taker_buy_quote": 84.23296}, {"ts": 1775803800000, "open": 0.0314, "high": 0.03142, "low": 0.03138, "close": 0.03142, "volume": 12924.0, "quote_volume": 405.992, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775803860000, "open": 0.03142, "high": 0.03142, "low": 0.03137, "close": 0.03142, "volume": 33867.0, "quote_volume": 1063.2135, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775803920000, "open": 0.03141, "high": 0.03144, "low": 0.03139, "close": 0.03141, "volume": 7896.0, "quote_volume": 247.99102, "trades": 12, "taker_buy_quote": 8.99184}, {"ts": 1775803980000, "open": 0.03141, "high": 0.03141, "low": 0.03138, "close": 0.03141, "volume": 8187.0, "quote_volume": 256.94622, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775804040000, "open": 0.03137, "high": 0.03139, "low": 0.0313, "close": 0.03139, "volume": 119649.0, "quote_volume": 3751.73246, "trades": 47, "taker_buy_quote": 164.81946}, {"ts": 1775804100000, "open": 0.03137, "high": 0.03137, "low": 0.03125, "close": 0.03125, "volume": 45472.0, "quote_volume": 1423.45534, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775804160000, "open": 0.03126, "high": 0.03126, "low": 0.03124, "close": 0.03125, "volume": 11627.0, "quote_volume": 363.33614, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775804220000, "open": 0.03126, "high": 0.03126, "low": 0.03114, "close": 0.03119, "volume": 33158.0, "quote_volume": 1034.83852, "trades": 16, "taker_buy_quote": 429.29088}, {"ts": 1775804280000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804340000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804400000, "open": 0.03119, "high": 0.03125, "low": 0.03118, "close": 0.03119, "volume": 12919.0, "quote_volume": 403.47815, "trades": 9, "taker_buy_quote": 229.25}, {"ts": 1775804460000, "open": 0.03119, "high": 0.03119, "low": 0.03117, "close": 0.03119, "volume": 13258.0, "quote_volume": 413.49642, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775804520000, "open": 0.03119, "high": 0.03119, "low": 0.03118, "close": 0.03118, "volume": 3079.0, "quote_volume": 96.00963, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775804580000, "open": 0.03118, "high": 0.03118, "low": 0.03115, "close": 0.03115, "volume": 28522.0, "quote_volume": 888.50505, "trades": 7, "taker_buy_quote": 419.4036}, {"ts": 1775804640000, "open": 0.03116, "high": 0.03116, "low": 0.03104, "close": 0.03114, "volume": 53444.0, "quote_volume": 1660.84557, "trades": 19, "taker_buy_quote": 1355.33142}, {"ts": 1775804700000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 643.0, "quote_volume": 19.98444, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775804760000, "open": 0.03107, "high": 0.03107, "low": 0.03105, "close": 0.03105, "volume": 5350.0, "quote_volume": 166.1292, "trades": 3, "taker_buy_quote": 146.133}, {"ts": 1775804820000, "open": 0.03108, "high": 0.03108, "low": 0.03102, "close": 0.03107, "volume": 73758.0, "quote_volume": 2291.44477, "trades": 15, "taker_buy_quote": 1816.8999}, {"ts": 1775804880000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 619.0, "quote_volume": 19.21995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775804940000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805000000, "open": 0.03108, "high": 0.03108, "low": 0.03097, "close": 0.03097, "volume": 26208.0, "quote_volume": 812.76476, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775805060000, "open": 0.03097, "high": 0.03097, "low": 0.03094, "close": 0.03094, "volume": 11713.0, "quote_volume": 362.54324, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775805120000, "open": 0.03099, "high": 0.03102, "low": 0.03099, "close": 0.03102, "volume": 69639.0, "quote_volume": 2159.35989, "trades": 14, "taker_buy_quote": 581.00003}, {"ts": 1775805180000, "open": 0.03103, "high": 0.03105, "low": 0.03102, "close": 0.03102, "volume": 8713.0, "quote_volume": 270.36968, "trades": 8, "taker_buy_quote": 130.48115}, {"ts": 1775805240000, "open": 0.03102, "high": 0.03102, "low": 0.03092, "close": 0.03092, "volume": 8007.0, "quote_volume": 247.86499, "trades": 9, "taker_buy_quote": 95.70635}, {"ts": 1775805300000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805360000, "open": 0.03095, "high": 0.03097, "low": 0.03091, "close": 0.03097, "volume": 8797.0, "quote_volume": 272.19915, "trades": 5, "taker_buy_quote": 203.28138}, {"ts": 1775805420000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 581.0, "quote_volume": 17.98195, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775805480000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805540000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805600000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805660000, "open": 0.03098, "high": 0.03098, "low": 0.03096, "close": 0.03096, "volume": 1015.0, "quote_volume": 31.4373, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775805720000, "open": 0.03098, "high": 0.03098, "low": 0.03095, "close": 0.03095, "volume": 57286.0, "quote_volume": 1773.76171, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775805780000, "open": 0.03097, "high": 0.03098, "low": 0.03097, "close": 0.03098, "volume": 1935.0, "quote_volume": 59.93985, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775805840000, "open": 0.03098, "high": 0.03098, "low": 0.03095, "close": 0.03098, "volume": 14228.0, "quote_volume": 440.5154, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775805900000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 1112.0, "quote_volume": 34.44976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775805960000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806020000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 645.0, "quote_volume": 19.9821, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775806080000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806140000, "open": 0.031, "high": 0.03104, "low": 0.03099, "close": 0.03099, "volume": 38406.0, "quote_volume": 1191.23268, "trades": 10, "taker_buy_quote": 967.92468}, {"ts": 1775806200000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806260000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806320000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 3600.0, "quote_volume": 111.636, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775806380000, "open": 0.031, "high": 0.03108, "low": 0.03099, "close": 0.03106, "volume": 23664.0, "quote_volume": 734.33077, "trades": 15, "taker_buy_quote": 96.63176}, {"ts": 1775806440000, "open": 0.03105, "high": 0.03105, "low": 0.03096, "close": 0.03096, "volume": 7795.0, "quote_volume": 241.79818, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775806500000, "open": 0.03098, "high": 0.03099, "low": 0.03098, "close": 0.03099, "volume": 944.0, "quote_volume": 29.24674, "trades": 5, "taker_buy_quote": 29.24674}, {"ts": 1775806560000, "open": 0.03099, "high": 0.03105, "low": 0.03099, "close": 0.03102, "volume": 39189.0, "quote_volume": 1215.31023, "trades": 13, "taker_buy_quote": 1091.54925}, {"ts": 1775806620000, "open": 0.03108, "high": 0.03112, "low": 0.03108, "close": 0.03111, "volume": 24593.0, "quote_volume": 765.01778, "trades": 10, "taker_buy_quote": 765.01778}, {"ts": 1775806680000, "open": 0.0311, "high": 0.0311, "low": 0.03104, "close": 0.03104, "volume": 70427.0, "quote_volume": 2188.8795, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775806740000, "open": 0.03103, "high": 0.03108, "low": 0.03103, "close": 0.03104, "volume": 54874.0, "quote_volume": 1703.89481, "trades": 12, "taker_buy_quote": 1505.92402}, {"ts": 1775806800000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806860000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806920000, "open": 0.03105, "high": 0.03106, "low": 0.03105, "close": 0.03106, "volume": 6579.0, "quote_volume": 204.3013, "trades": 3, "taker_buy_quote": 184.3051}, {"ts": 1775806980000, "open": 0.03106, "high": 0.03106, "low": 0.03105, "close": 0.03105, "volume": 1919.0, "quote_volume": 59.5977, "trades": 3, "taker_buy_quote": 39.6015}, {"ts": 1775807040000, "open": 0.03105, "high": 0.03106, "low": 0.03105, "close": 0.03106, "volume": 1930.0, "quote_volume": 59.93936, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775807100000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 643.0, "quote_volume": 19.97158, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775807160000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 1246.0, "quote_volume": 38.70076, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775807220000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 643.0, "quote_volume": 19.97158, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775807280000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 1286.0, "quote_volume": 39.94316, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775807340000, "open": 0.03104, "high": 0.03104, "low": 0.03099, "close": 0.03099, "volume": 17541.0, "quote_volume": 543.71593, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775807400000, "open": 0.03098, "high": 0.03098, "low": 0.03097, "close": 0.03097, "volume": 2094.0, "quote_volume": 64.85763, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775807460000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 5318.0, "quote_volume": 164.64528, "trades": 5, "taker_buy_quote": 84.76848}, {"ts": 1775807520000, "open": 0.03097, "high": 0.03097, "low": 0.03096, "close": 0.03096, "volume": 45011.0, "quote_volume": 1393.55346, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775807580000, "open": 0.03094, "high": 0.03096, "low": 0.03089, "close": 0.03089, "volume": 64898.0, "quote_volume": 2006.19814, "trades": 15, "taker_buy_quote": 670.1604}, {"ts": 1775807640000, "open": 0.03093, "high": 0.03093, "low": 0.03089, "close": 0.03089, "volume": 2325.0, "quote_volume": 71.84894, "trades": 4, "taker_buy_quote": 11.8965}, {"ts": 1775807700000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807760000, "open": 0.0309, "high": 0.03095, "low": 0.0309, "close": 0.03095, "volume": 31793.0, "quote_volume": 982.56009, "trades": 6, "taker_buy_quote": 982.56009}, {"ts": 1775807820000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807880000, "open": 0.03095, "high": 0.03095, "low": 0.0309, "close": 0.0309, "volume": 2584.0, "quote_volume": 79.9102, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775807940000, "open": 0.03091, "high": 0.03091, "low": 0.0307, "close": 0.03079, "volume": 116438.0, "quote_volume": 3584.59768, "trades": 32, "taker_buy_quote": 83.87196}, {"ts": 1775808000000, "open": 0.0308, "high": 0.03085, "low": 0.03079, "close": 0.03085, "volume": 21333.0, "quote_volume": 657.18917, "trades": 13, "taker_buy_quote": 337.5226}, {"ts": 1775808060000, "open": 0.03084, "high": 0.03084, "low": 0.03069, "close": 0.03074, "volume": 231794.0, "quote_volume": 7129.00845, "trades": 52, "taker_buy_quote": 2097.73851}, {"ts": 1775808120000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808180000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808240000, "open": 0.03074, "high": 0.03075, "low": 0.03074, "close": 0.03075, "volume": 6277.0, "quote_volume": 193.00475, "trades": 4, "taker_buy_quote": 153.04275}, {"ts": 1775808300000, "open": 0.03073, "high": 0.03075, "low": 0.03073, "close": 0.03075, "volume": 7809.0, "quote_volume": 240.12157, "trades": 4, "taker_buy_quote": 200.14657}, {"ts": 1775808360000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 189.0, "quote_volume": 5.81175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775808420000, "open": 0.03077, "high": 0.03079, "low": 0.03071, "close": 0.03076, "volume": 40285.0, "quote_volume": 1238.70755, "trades": 23, "taker_buy_quote": 691.83163}, {"ts": 1775808480000, "open": 0.03075, "high": 0.03088, "low": 0.03075, "close": 0.03087, "volume": 200658.0, "quote_volume": 6190.10419, "trades": 37, "taker_buy_quote": 5660.19343}, {"ts": 1775808540000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808600000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 647.0, "quote_volume": 19.97936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775808660000, "open": 0.0309, "high": 0.0309, "low": 0.03089, "close": 0.03089, "volume": 1294.0, "quote_volume": 39.97813, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775808720000, "open": 0.03089, "high": 0.03089, "low": 0.03087, "close": 0.03087, "volume": 6250.0, "quote_volume": 192.95691, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775808780000, "open": 0.03089, "high": 0.03093, "low": 0.03089, "close": 0.03092, "volume": 21105.0, "quote_volume": 652.49872, "trades": 11, "taker_buy_quote": 632.5244}, {"ts": 1775808840000, "open": 0.03089, "high": 0.0309, "low": 0.03087, "close": 0.03089, "volume": 25911.0, "quote_volume": 800.16811, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775808900000, "open": 0.03089, "high": 0.03093, "low": 0.03087, "close": 0.0309, "volume": 17118.0, "quote_volume": 528.95836, "trades": 18, "taker_buy_quote": 225.0138}, {"ts": 1775808960000, "open": 0.03091, "high": 0.03102, "low": 0.03088, "close": 0.03089, "volume": 293370.0, "quote_volume": 9074.43364, "trades": 29, "taker_buy_quote": 2910.47376}, {"ts": 1775809020000, "open": 0.03091, "high": 0.03095, "low": 0.03072, "close": 0.03077, "volume": 158162.0, "quote_volume": 4881.89526, "trades": 40, "taker_buy_quote": 801.35723}, {"ts": 1775809080000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 19347.0, "quote_volume": 595.50066, "trades": 42, "taker_buy_quote": 595.50066}, {"ts": 1775809140000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 4543.0, "quote_volume": 139.83354, "trades": 7, "taker_buy_quote": 139.83354}, {"ts": 1775809200000, "open": 0.03078, "high": 0.03082, "low": 0.03078, "close": 0.03079, "volume": 55495.0, "quote_volume": 1708.7754, "trades": 94, "taker_buy_quote": 1708.7754}, {"ts": 1775809260000, "open": 0.03077, "high": 0.03079, "low": 0.03077, "close": 0.03077, "volume": 41891.0, "quote_volume": 1289.07105, "trades": 61, "taker_buy_quote": 1289.07105}, {"ts": 1775809320000, "open": 0.03079, "high": 0.0308, "low": 0.03077, "close": 0.03078, "volume": 39977.0, "quote_volume": 1230.50523, "trades": 58, "taker_buy_quote": 1149.51859}, {"ts": 1775809380000, "open": 0.03078, "high": 0.03078, "low": 0.03077, "close": 0.03078, "volume": 33099.0, "quote_volume": 1018.76775, "trades": 51, "taker_buy_quote": 1018.76775}, {"ts": 1775809440000, "open": 0.03078, "high": 0.03082, "low": 0.03078, "close": 0.0308, "volume": 40090.0, "quote_volume": 1234.629, "trades": 75, "taker_buy_quote": 1234.629}, {"ts": 1775809500000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 649.0, "quote_volume": 19.9892, "trades": 2, "taker_buy_quote": 19.9892}, {"ts": 1775809560000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 34950.0, "quote_volume": 1076.46, "trades": 80, "taker_buy_quote": 1076.46}, {"ts": 1775809620000, "open": 0.0308, "high": 0.0308, "low": 0.03074, "close": 0.03079, "volume": 289516.0, "quote_volume": 8910.79512, "trades": 214, "taker_buy_quote": 5123.9629}, {"ts": 1775809680000, "open": 0.03078, "high": 0.03081, "low": 0.0307, "close": 0.03072, "volume": 106580.0, "quote_volume": 3279.76891, "trades": 70, "taker_buy_quote": 3179.39903}, {"ts": 1775809740000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809800000, "open": 0.03071, "high": 0.03071, "low": 0.0307, "close": 0.0307, "volume": 2317.0, "quote_volume": 71.14525, "trades": 5, "taker_buy_quote": 40.99785}, {"ts": 1775809860000, "open": 0.0307, "high": 0.03072, "low": 0.03068, "close": 0.03068, "volume": 10535.0, "quote_volume": 323.38957, "trades": 12, "taker_buy_quote": 218.31057}, {"ts": 1775809920000, "open": 0.03067, "high": 0.03067, "low": 0.03033, "close": 0.03038, "volume": 354310.0, "quote_volume": 10801.71393, "trades": 103, "taker_buy_quote": 524.85451}, {"ts": 1775809980000, "open": 0.03038, "high": 0.03039, "low": 0.03036, "close": 0.03036, "volume": 10101.0, "quote_volume": 306.85828, "trades": 10, "taker_buy_quote": 235.2694}, {"ts": 1775810040000, "open": 0.03033, "high": 0.03037, "low": 0.03033, "close": 0.03037, "volume": 8891.0, "quote_volume": 269.79745, "trades": 5, "taker_buy_quote": 195.48895}, {"ts": 1775810100000, "open": 0.03036, "high": 0.03038, "low": 0.03034, "close": 0.03036, "volume": 22201.0, "quote_volume": 674.02494, "trades": 7, "taker_buy_quote": 638.01136}, {"ts": 1775810160000, "open": 0.03038, "high": 0.0304, "low": 0.03038, "close": 0.0304, "volume": 2604.0, "quote_volume": 79.14844, "trades": 2, "taker_buy_quote": 79.14844}, {"ts": 1775810220000, "open": 0.03039, "high": 0.0304, "low": 0.03037, "close": 0.03037, "volume": 4538.0, "quote_volume": 137.911, "trades": 3, "taker_buy_quote": 99.82702}, {"ts": 1775810280000, "open": 0.03035, "high": 0.0304, "low": 0.03035, "close": 0.03036, "volume": 26629.0, "quote_volume": 808.72269, "trades": 4, "taker_buy_quote": 326.18542}, {"ts": 1775810340000, "open": 0.03035, "high": 0.03035, "low": 0.03032, "close": 0.03032, "volume": 44231.0, "quote_volume": 1341.44229, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775810400000, "open": 0.03032, "high": 0.03032, "low": 0.03024, "close": 0.03024, "volume": 192369.0, "quote_volume": 5822.91083, "trades": 19, "taker_buy_quote": 3336.82259}, {"ts": 1775810460000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810520000, "open": 0.03023, "high": 0.03023, "low": 0.03016, "close": 0.03017, "volume": 28933.0, "quote_volume": 874.06996, "trades": 19, "taker_buy_quote": 265.53508}, {"ts": 1775810580000, "open": 0.03017, "high": 0.03029, "low": 0.03017, "close": 0.03023, "volume": 15622.0, "quote_volume": 472.35978, "trades": 12, "taker_buy_quote": 281.63558}, {"ts": 1775810640000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 661.0, "quote_volume": 19.98203, "trades": 1, "taker_buy_quote": 19.98203}, {"ts": 1775810700000, "open": 0.03023, "high": 0.03026, "low": 0.03022, "close": 0.03026, "volume": 3589.0, "quote_volume": 108.53882, "trades": 6, "taker_buy_quote": 99.8959}, {"ts": 1775810760000, "open": 0.03027, "high": 0.03041, "low": 0.03027, "close": 0.03041, "volume": 57955.0, "quote_volume": 1758.69306, "trades": 18, "taker_buy_quote": 1581.24585}, {"ts": 1775810820000, "open": 0.0304, "high": 0.03042, "low": 0.0304, "close": 0.03042, "volume": 13021.0, "quote_volume": 395.95394, "trades": 5, "taker_buy_quote": 395.95394}, {"ts": 1775810880000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 5839.0, "quote_volume": 177.38882, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775810940000, "open": 0.03036, "high": 0.03038, "low": 0.03033, "close": 0.03038, "volume": 30141.0, "quote_volume": 915.58172, "trades": 7, "taker_buy_quote": 915.58172}, {"ts": 1775811000000, "open": 0.03038, "high": 0.0304, "low": 0.03035, "close": 0.03035, "volume": 29399.0, "quote_volume": 892.85276, "trades": 11, "taker_buy_quote": 398.15007}, {"ts": 1775811060000, "open": 0.03036, "high": 0.03036, "low": 0.03029, "close": 0.03029, "volume": 3347.0, "quote_volume": 101.41129, "trades": 2, "taker_buy_quote": 13.29768}, {"ts": 1775811120000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 1072.0, "quote_volume": 32.4816, "trades": 3, "taker_buy_quote": 32.4816}, {"ts": 1775811180000, "open": 0.03031, "high": 0.03043, "low": 0.03031, "close": 0.03035, "volume": 65983.0, "quote_volume": 2003.51553, "trades": 22, "taker_buy_quote": 1735.46709}, {"ts": 1775811240000, "open": 0.03038, "high": 0.03042, "low": 0.03031, "close": 0.03031, "volume": 17785.0, "quote_volume": 539.85876, "trades": 11, "taker_buy_quote": 208.97652}, {"ts": 1775811300000, "open": 0.03032, "high": 0.03035, "low": 0.03024, "close": 0.03035, "volume": 35892.0, "quote_volume": 1087.19019, "trades": 17, "taker_buy_quote": 838.60156}, {"ts": 1775811360000, "open": 0.03031, "high": 0.03036, "low": 0.03031, "close": 0.03036, "volume": 4259.0, "quote_volume": 129.27029, "trades": 2, "taker_buy_quote": 129.27029}, {"ts": 1775811420000, "open": 0.03034, "high": 0.03037, "low": 0.03034, "close": 0.03037, "volume": 4573.0, "quote_volume": 138.8501, "trades": 7, "taker_buy_quote": 138.8501}, {"ts": 1775811480000, "open": 0.03037, "high": 0.03047, "low": 0.03037, "close": 0.03043, "volume": 22319.0, "quote_volume": 678.90872, "trades": 21, "taker_buy_quote": 493.37714}, {"ts": 1775811540000, "open": 0.03043, "high": 0.03045, "low": 0.03039, "close": 0.03039, "volume": 29428.0, "quote_volume": 895.02148, "trades": 22, "taker_buy_quote": 349.54672}, {"ts": 1775811600000, "open": 0.03038, "high": 0.03039, "low": 0.03038, "close": 0.03039, "volume": 7874.0, "quote_volume": 239.2777, "trades": 5, "taker_buy_quote": 239.2777}, {"ts": 1775811660000, "open": 0.03038, "high": 0.03042, "low": 0.03038, "close": 0.03039, "volume": 6842.0, "quote_volume": 207.92726, "trades": 7, "taker_buy_quote": 207.92726}, {"ts": 1775811720000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811780000, "open": 0.03037, "high": 0.03039, "low": 0.03033, "close": 0.03033, "volume": 15266.0, "quote_volume": 463.54224, "trades": 12, "taker_buy_quote": 151.07373}, {"ts": 1775811840000, "open": 0.03035, "high": 0.03052, "low": 0.03035, "close": 0.03047, "volume": 25844.0, "quote_volume": 786.99259, "trades": 17, "taker_buy_quote": 786.99259}, {"ts": 1775811900000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811960000, "open": 0.03045, "high": 0.0306, "low": 0.03045, "close": 0.03057, "volume": 23578.0, "quote_volume": 720.32676, "trades": 18, "taker_buy_quote": 689.72619}, {"ts": 1775812020000, "open": 0.03059, "high": 0.03059, "low": 0.03057, "close": 0.03057, "volume": 762.0, "quote_volume": 23.3036, "trades": 2, "taker_buy_quote": 14.16317}, {"ts": 1775812080000, "open": 0.03057, "high": 0.03059, "low": 0.03057, "close": 0.03057, "volume": 22995.0, "quote_volume": 703.04147, "trades": 17, "taker_buy_quote": 228.93134}, {"ts": 1775812140000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 654.0, "quote_volume": 19.99932, "trades": 1, "taker_buy_quote": 19.99932}, {"ts": 1775812200000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 653.0, "quote_volume": 19.98833, "trades": 1, "taker_buy_quote": 19.98833}, {"ts": 1775812260000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812320000, "open": 0.03061, "high": 0.03067, "low": 0.03061, "close": 0.03066, "volume": 13354.0, "quote_volume": 409.17866, "trades": 6, "taker_buy_quote": 230.15492}, {"ts": 1775812380000, "open": 0.03067, "high": 0.03068, "low": 0.03067, "close": 0.03068, "volume": 1303.0, "quote_volume": 39.96952, "trades": 2, "taker_buy_quote": 39.96952}, {"ts": 1775812440000, "open": 0.0307, "high": 0.03077, "low": 0.03064, "close": 0.03072, "volume": 106882.0, "quote_volume": 3281.79599, "trades": 158, "taker_buy_quote": 1103.56718}, {"ts": 1775812500000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 1777.0, "quote_volume": 54.60721, "trades": 3, "taker_buy_quote": 54.60721}, {"ts": 1775812560000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812620000, "open": 0.03073, "high": 0.03075, "low": 0.03073, "close": 0.03073, "volume": 3403.0, "quote_volume": 104.57725, "trades": 6, "taker_buy_quote": 104.57725}, {"ts": 1775812680000, "open": 0.03073, "high": 0.03081, "low": 0.03073, "close": 0.03081, "volume": 5311.0, "quote_volume": 163.45668, "trades": 10, "taker_buy_quote": 99.67998}, {"ts": 1775812740000, "open": 0.03078, "high": 0.03081, "low": 0.03078, "close": 0.03081, "volume": 1374.0, "quote_volume": 42.30698, "trades": 3, "taker_buy_quote": 42.30698}, {"ts": 1775812800000, "open": 0.03071, "high": 0.03071, "low": 0.03067, "close": 0.03067, "volume": 10758.0, "quote_volume": 330.22733, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775812860000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812920000, "open": 0.03066, "high": 0.03069, "low": 0.03065, "close": 0.03065, "volume": 11278.0, "quote_volume": 345.82825, "trades": 10, "taker_buy_quote": 166.80451}, {"ts": 1775812980000, "open": 0.03066, "high": 0.03066, "low": 0.03065, "close": 0.03065, "volume": 1073.0, "quote_volume": 32.89397, "trades": 2, "taker_buy_quote": 19.99032}, {"ts": 1775813040000, "open": 0.03063, "high": 0.03063, "low": 0.03057, "close": 0.03057, "volume": 32959.0, "quote_volume": 1007.70145, "trades": 5, "taker_buy_quote": 902.18184}, {"ts": 1775813100000, "open": 0.03056, "high": 0.03058, "low": 0.03051, "close": 0.03054, "volume": 33146.0, "quote_volume": 1012.24793, "trades": 13, "taker_buy_quote": 110.088}, {"ts": 1775813160000, "open": 0.03055, "high": 0.03058, "low": 0.03052, "close": 0.03058, "volume": 46622.0, "quote_volume": 1424.49873, "trades": 15, "taker_buy_quote": 715.50902}, {"ts": 1775813220000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 685.0, "quote_volume": 20.9199, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775813280000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 11374.0, "quote_volume": 347.13448, "trades": 3, "taker_buy_quote": 337.49016}, {"ts": 1775813340000, "open": 0.0305, "high": 0.0305, "low": 0.03044, "close": 0.03044, "volume": 216617.0, "quote_volume": 6594.96618, "trades": 13, "taker_buy_quote": 5767.16896}, {"ts": 1775813400000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813460000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 1312.0, "quote_volume": 39.97664, "trades": 2, "taker_buy_quote": 39.97664}, {"ts": 1775813520000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 2295.0, "quote_volume": 69.88275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775813580000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813640000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813700000, "open": 0.03047, "high": 0.03049, "low": 0.03047, "close": 0.03049, "volume": 1640.0, "quote_volume": 49.99048, "trades": 2, "taker_buy_quote": 49.99048}, {"ts": 1775813760000, "open": 0.03047, "high": 0.03049, "low": 0.03047, "close": 0.03049, "volume": 21647.0, "quote_volume": 659.65517, "trades": 5, "taker_buy_quote": 272.89946}, {"ts": 1775813820000, "open": 0.03047, "high": 0.03049, "low": 0.03047, "close": 0.03049, "volume": 1099.0, "quote_volume": 33.49358, "trades": 4, "taker_buy_quote": 33.49358}, {"ts": 1775813880000, "open": 0.03047, "high": 0.0305, "low": 0.03041, "close": 0.03042, "volume": 79732.0, "quote_volume": 2429.10218, "trades": 24, "taker_buy_quote": 933.53593}, {"ts": 1775813940000, "open": 0.03044, "high": 0.03053, "low": 0.03044, "close": 0.03053, "volume": 34109.0, "quote_volume": 1039.8621, "trades": 12, "taker_buy_quote": 1039.8621}, {"ts": 1775814000000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 276.0, "quote_volume": 8.40144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814060000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814120000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814180000, "open": 0.03045, "high": 0.03056, "low": 0.03045, "close": 0.03056, "volume": 27175.0, "quote_volume": 829.66317, "trades": 13, "taker_buy_quote": 809.64205}, {"ts": 1775814240000, "open": 0.03055, "high": 0.03055, "low": 0.03049, "close": 0.03049, "volume": 9439.0, "quote_volume": 288.14545, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775814300000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814360000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 6608.0, "quote_volume": 201.34576, "trades": 2, "taker_buy_quote": 201.34576}, {"ts": 1775814420000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814480000, "open": 0.03049, "high": 0.03051, "low": 0.03049, "close": 0.03051, "volume": 11218.0, "quote_volume": 342.10882, "trades": 5, "taker_buy_quote": 232.27282}, {"ts": 1775814540000, "open": 0.0305, "high": 0.0305, "low": 0.03043, "close": 0.03044, "volume": 89273.0, "quote_volume": 2719.16714, "trades": 17, "taker_buy_quote": 945.3142}, {"ts": 1775814600000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814660000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814720000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 3600.0, "quote_volume": 109.584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814780000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 4972.0, "quote_volume": 151.29796, "trades": 10, "taker_buy_quote": 151.29796}, {"ts": 1775814840000, "open": 0.03043, "high": 0.0305, "low": 0.03043, "close": 0.03047, "volume": 42000.0, "quote_volume": 1279.33598, "trades": 15, "taker_buy_quote": 598.2859}, {"ts": 1775814900000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814960000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 656.0, "quote_volume": 19.98832, "trades": 1, "taker_buy_quote": 19.98832}, {"ts": 1775815020000, "open": 0.03047, "high": 0.03047, "low": 0.03045, "close": 0.03045, "volume": 25257.0, "quote_volume": 769.24492, "trades": 5, "taker_buy_quote": 19.9752}, {"ts": 1775815080000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815140000, "open": 0.03046, "high": 0.03046, "low": 0.03044, "close": 0.03044, "volume": 28908.0, "quote_volume": 880.02855, "trades": 6, "taker_buy_quote": 466.85828}, {"ts": 1775815200000, "open": 0.03045, "high": 0.03045, "low": 0.03042, "close": 0.03043, "volume": 17932.0, "quote_volume": 545.68388, "trades": 13, "taker_buy_quote": 419.91669}, {"ts": 1775815260000, "open": 0.03043, "high": 0.03043, "low": 0.03042, "close": 0.03043, "volume": 5542.0, "quote_volume": 168.64056, "trades": 6, "taker_buy_quote": 161.03556}, {"ts": 1775815320000, "open": 0.03043, "high": 0.03044, "low": 0.03043, "close": 0.03044, "volume": 2604.0, "quote_volume": 79.24629, "trades": 5, "taker_buy_quote": 79.24629}, {"ts": 1775815380000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815440000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815500000, "open": 0.03043, "high": 0.03043, "low": 0.0304, "close": 0.03041, "volume": 16886.0, "quote_volume": 513.59806, "trades": 19, "taker_buy_quote": 27.97589}, {"ts": 1775815560000, "open": 0.03042, "high": 0.03043, "low": 0.03042, "close": 0.03042, "volume": 16376.0, "quote_volume": 498.24704, "trades": 14, "taker_buy_quote": 312.29752}, {"ts": 1775815620000, "open": 0.03035, "high": 0.03056, "low": 0.03035, "close": 0.03053, "volume": 160556.0, "quote_volume": 4890.7827, "trades": 78, "taker_buy_quote": 4385.19102}, {"ts": 1775815680000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 666.0, "quote_volume": 20.3463, "trades": 1, "taker_buy_quote": 20.3463}, {"ts": 1775815740000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815800000, "open": 0.03055, "high": 0.03062, "low": 0.03055, "close": 0.03055, "volume": 24842.0, "quote_volume": 759.34714, "trades": 27, "taker_buy_quote": 759.34714}, {"ts": 1775815860000, "open": 0.03055, "high": 0.0306, "low": 0.03055, "close": 0.0306, "volume": 743.0, "quote_volume": 22.70951, "trades": 3, "taker_buy_quote": 22.70951}, {"ts": 1775815920000, "open": 0.03057, "high": 0.03057, "low": 0.03051, "close": 0.03055, "volume": 31417.0, "quote_volume": 959.71551, "trades": 10, "taker_buy_quote": 257.30253}, {"ts": 1775815980000, "open": 0.03055, "high": 0.03064, "low": 0.03051, "close": 0.03053, "volume": 58813.0, "quote_volume": 1795.20311, "trades": 28, "taker_buy_quote": 71.04577}, {"ts": 1775816040000, "open": 0.03057, "high": 0.03057, "low": 0.03043, "close": 0.03043, "volume": 152040.0, "quote_volume": 4640.68598, "trades": 34, "taker_buy_quote": 533.6162}, {"ts": 1775816100000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 231.0, "quote_volume": 7.02933, "trades": 1, "taker_buy_quote": 7.02933}, {"ts": 1775816160000, "open": 0.03043, "high": 0.03046, "low": 0.03043, "close": 0.03046, "volume": 14710.0, "quote_volume": 447.63241, "trades": 3, "taker_buy_quote": 447.63241}, {"ts": 1775816220000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816280000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816340000, "open": 0.03043, "high": 0.03043, "low": 0.03035, "close": 0.03038, "volume": 21067.0, "quote_volume": 640.38486, "trades": 28, "taker_buy_quote": 279.87378}, {"ts": 1775816400000, "open": 0.03038, "high": 0.03057, "low": 0.03038, "close": 0.03057, "volume": 45076.0, "quote_volume": 1373.29304, "trades": 28, "taker_buy_quote": 950.35319}, {"ts": 1775816460000, "open": 0.03055, "high": 0.03055, "low": 0.03052, "close": 0.03052, "volume": 14212.0, "quote_volume": 434.12485, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775816520000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816580000, "open": 0.03046, "high": 0.03046, "low": 0.03039, "close": 0.03043, "volume": 3217.0, "quote_volume": 97.88074, "trades": 9, "taker_buy_quote": 81.0059}, {"ts": 1775816640000, "open": 0.03044, "high": 0.03045, "low": 0.03044, "close": 0.03045, "volume": 1662.0, "quote_volume": 50.60133, "trades": 2, "taker_buy_quote": 50.60133}, {"ts": 1775816700000, "open": 0.03044, "high": 0.03045, "low": 0.03031, "close": 0.03034, "volume": 68993.0, "quote_volume": 2094.35035, "trades": 21, "taker_buy_quote": 1845.49565}, {"ts": 1775816760000, "open": 0.03037, "high": 0.03044, "low": 0.03036, "close": 0.03036, "volume": 17068.0, "quote_volume": 518.74856, "trades": 11, "taker_buy_quote": 333.07146}, {"ts": 1775816820000, "open": 0.03036, "high": 0.03036, "low": 0.0303, "close": 0.0303, "volume": 20995.0, "quote_volume": 636.78537, "trades": 14, "taker_buy_quote": 11.25243}, {"ts": 1775816880000, "open": 0.03028, "high": 0.03033, "low": 0.03028, "close": 0.03033, "volume": 1319.0, "quote_volume": 39.97227, "trades": 2, "taker_buy_quote": 39.97227}, {"ts": 1775816940000, "open": 0.03032, "high": 0.03032, "low": 0.03029, "close": 0.03029, "volume": 5409.0, "quote_volume": 163.97775, "trades": 16, "taker_buy_quote": 19.9914}, {"ts": 1775817000000, "open": 0.03028, "high": 0.03032, "low": 0.03028, "close": 0.03032, "volume": 3656.0, "quote_volume": 110.75648, "trades": 8, "taker_buy_quote": 90.74528}, {"ts": 1775817060000, "open": 0.03032, "high": 0.03032, "low": 0.03029, "close": 0.03029, "volume": 2505.0, "quote_volume": 75.94161, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775817120000, "open": 0.03027, "high": 0.03033, "low": 0.03021, "close": 0.03033, "volume": 12456.0, "quote_volume": 377.05422, "trades": 12, "taker_buy_quote": 88.45611}, {"ts": 1775817180000, "open": 0.03032, "high": 0.03032, "low": 0.03023, "close": 0.03025, "volume": 229553.0, "quote_volume": 6939.90067, "trades": 20, "taker_buy_quote": 3139.17552}, {"ts": 1775817240000, "open": 0.03029, "high": 0.03035, "low": 0.03029, "close": 0.03033, "volume": 3101.0, "quote_volume": 94.05057, "trades": 7, "taker_buy_quote": 94.05057}, {"ts": 1775817300000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 1737.0, "quote_volume": 52.66584, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775817360000, "open": 0.0303, "high": 0.03033, "low": 0.0303, "close": 0.03033, "volume": 4919.0, "quote_volume": 149.16688, "trades": 3, "taker_buy_quote": 149.16688}, {"ts": 1775817420000, "open": 0.03033, "high": 0.03036, "low": 0.03032, "close": 0.03034, "volume": 27161.0, "quote_volume": 824.26053, "trades": 19, "taker_buy_quote": 793.31993}, {"ts": 1775817480000, "open": 0.03035, "high": 0.03037, "low": 0.03033, "close": 0.03036, "volume": 162059.0, "quote_volume": 4920.09912, "trades": 13, "taker_buy_quote": 269.27121}, {"ts": 1775817540000, "open": 0.03033, "high": 0.03035, "low": 0.03032, "close": 0.03032, "volume": 1976.0, "quote_volume": 59.93865, "trades": 3, "taker_buy_quote": 59.93865}, {"ts": 1775817600000, "open": 0.03035, "high": 0.03035, "low": 0.03024, "close": 0.03026, "volume": 61284.0, "quote_volume": 1859.81744, "trades": 9, "taker_buy_quote": 58.61232}, {"ts": 1775817660000, "open": 0.03025, "high": 0.03026, "low": 0.03023, "close": 0.03026, "volume": 17034.0, "quote_volume": 514.94766, "trades": 9, "taker_buy_quote": 507.95991}, {"ts": 1775817720000, "open": 0.03023, "high": 0.03024, "low": 0.03022, "close": 0.03023, "volume": 39844.0, "quote_volume": 1204.50076, "trades": 11, "taker_buy_quote": 1194.5886}, {"ts": 1775817780000, "open": 0.03023, "high": 0.03023, "low": 0.03011, "close": 0.03014, "volume": 153557.0, "quote_volume": 4625.97508, "trades": 37, "taker_buy_quote": 667.10436}, {"ts": 1775817840000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 687.0, "quote_volume": 20.69931, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775817900000, "open": 0.03015, "high": 0.03015, "low": 0.03012, "close": 0.03012, "volume": 64219.0, "quote_volume": 1934.54145, "trades": 6, "taker_buy_quote": 19.98945}, {"ts": 1775817960000, "open": 0.03014, "high": 0.03025, "low": 0.03014, "close": 0.03024, "volume": 23458.0, "quote_volume": 708.78403, "trades": 14, "taker_buy_quote": 708.78403}, {"ts": 1775818020000, "open": 0.0302, "high": 0.03023, "low": 0.0302, "close": 0.03023, "volume": 12000.0, "quote_volume": 362.53322, "trades": 6, "taker_buy_quote": 69.97958}, {"ts": 1775818080000, "open": 0.03021, "high": 0.03025, "low": 0.03021, "close": 0.03025, "volume": 4262.0, "quote_volume": 128.89902, "trades": 2, "taker_buy_quote": 128.89902}, {"ts": 1775818140000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 5904.0, "quote_volume": 178.47792, "trades": 4, "taker_buy_quote": 178.47792}, {"ts": 1775818200000, "open": 0.03022, "high": 0.03022, "low": 0.03013, "close": 0.03013, "volume": 127407.0, "quote_volume": 3841.4877, "trades": 18, "taker_buy_quote": 3465.91014}, {"ts": 1775818260000, "open": 0.03014, "high": 0.03014, "low": 0.03012, "close": 0.03012, "volume": 137853.0, "quote_volume": 4154.29184, "trades": 16, "taker_buy_quote": 3456.3935}, {"ts": 1775818320000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 663.0, "quote_volume": 19.98282, "trades": 1, "taker_buy_quote": 19.98282}, {"ts": 1775818380000, "open": 0.03015, "high": 0.03026, "low": 0.0301, "close": 0.03021, "volume": 245838.0, "quote_volume": 7425.38127, "trades": 120, "taker_buy_quote": 3382.08633}, {"ts": 1775818440000, "open": 0.0302, "high": 0.0302, "low": 0.03011, "close": 0.03012, "volume": 38358.0, "quote_volume": 1156.84184, "trades": 63, "taker_buy_quote": 205.35816}, {"ts": 1775818500000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 663.0, "quote_volume": 19.98282, "trades": 1, "taker_buy_quote": 19.98282}, {"ts": 1775818560000, "open": 0.03014, "high": 0.03014, "low": 0.03012, "close": 0.03012, "volume": 6998.0, "quote_volume": 210.79966, "trades": 6, "taker_buy_quote": 23.85504}, {"ts": 1775818620000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 2656.0, "quote_volume": 79.99872, "trades": 5, "taker_buy_quote": 79.99872}, {"ts": 1775818680000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 1895.0, "quote_volume": 57.05845, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775818740000, "open": 0.0301, "high": 0.0301, "low": 0.03002, "close": 0.03002, "volume": 27441.0, "quote_volume": 824.80839, "trades": 21, "taker_buy_quote": 327.34328}, {"ts": 1775818800000, "open": 0.03002, "high": 0.03003, "low": 0.03002, "close": 0.03003, "volume": 9214.0, "quote_volume": 276.68523, "trades": 8, "taker_buy_quote": 53.59236}, {"ts": 1775818860000, "open": 0.03002, "high": 0.03002, "low": 0.03001, "close": 0.03002, "volume": 15208.0, "quote_volume": 456.54353, "trades": 9, "taker_buy_quote": 298.63896}, {"ts": 1775818920000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818980000, "open": 0.03002, "high": 0.03002, "low": 0.03, "close": 0.03, "volume": 17128.0, "quote_volume": 514.1291, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775819040000, "open": 0.03001, "high": 0.03001, "low": 0.02998, "close": 0.02998, "volume": 4042.0, "quote_volume": 121.27178, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775819100000, "open": 0.02998, "high": 0.02998, "low": 0.02991, "close": 0.02995, "volume": 9620.0, "quote_volume": 288.29049, "trades": 5, "taker_buy_quote": 58.7619}, {"ts": 1775819160000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819220000, "open": 0.02994, "high": 0.03002, "low": 0.02991, "close": 0.03002, "volume": 150637.0, "quote_volume": 4509.57889, "trades": 37, "taker_buy_quote": 3015.26953}, {"ts": 1775819280000, "open": 0.03002, "high": 0.03003, "low": 0.02997, "close": 0.02997, "volume": 145001.0, "quote_volume": 4354.08032, "trades": 13, "taker_buy_quote": 364.0443}, {"ts": 1775819340000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 399.0, "quote_volume": 11.96601, "trades": 1, "taker_buy_quote": 11.96601}, {"ts": 1775819400000, "open": 0.03, "high": 0.03007, "low": 0.02993, "close": 0.03, "volume": 141155.0, "quote_volume": 4234.60007, "trades": 32, "taker_buy_quote": 3325.09079}, {"ts": 1775819460000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 611.0, "quote_volume": 18.31778, "trades": 1, "taker_buy_quote": 18.31778}, {"ts": 1775819520000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819580000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819640000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 1754.0, "quote_volume": 52.54984, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775819700000, "open": 0.02998, "high": 0.03005, "low": 0.02998, "close": 0.03005, "volume": 12340.0, "quote_volume": 370.48752, "trades": 8, "taker_buy_quote": 370.48752}, {"ts": 1775819760000, "open": 0.03, "high": 0.03, "low": 0.02995, "close": 0.02996, "volume": 34476.0, "quote_volume": 1033.32275, "trades": 18, "taker_buy_quote": 328.60128}, {"ts": 1775819820000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819880000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819940000, "open": 0.02995, "high": 0.03005, "low": 0.02995, "close": 0.02997, "volume": 47288.0, "quote_volume": 1418.47897, "trades": 15, "taker_buy_quote": 934.98526}, {"ts": 1775820000000, "open": 0.02997, "high": 0.02997, "low": 0.02982, "close": 0.02988, "volume": 280653.0, "quote_volume": 8391.94217, "trades": 115, "taker_buy_quote": 1184.45}, {"ts": 1775820060000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 1171.0, "quote_volume": 34.98948, "trades": 2, "taker_buy_quote": 34.98948}, {"ts": 1775820120000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 669.0, "quote_volume": 19.98303, "trades": 2, "taker_buy_quote": 19.98303}, {"ts": 1775820180000, "open": 0.02989, "high": 0.0299, "low": 0.02989, "close": 0.02989, "volume": 1806.0, "quote_volume": 53.98602, "trades": 3, "taker_buy_quote": 53.98602}, {"ts": 1775820240000, "open": 0.0299, "high": 0.02997, "low": 0.0299, "close": 0.02997, "volume": 4993.0, "quote_volume": 149.59345, "trades": 4, "taker_buy_quote": 122.7703}, {"ts": 1775820300000, "open": 0.02997, "high": 0.02997, "low": 0.02988, "close": 0.02988, "volume": 39995.0, "quote_volume": 1197.49841, "trades": 13, "taker_buy_quote": 106.00072}, {"ts": 1775820360000, "open": 0.02988, "high": 0.03, "low": 0.02984, "close": 0.03, "volume": 66073.0, "quote_volume": 1975.47146, "trades": 31, "taker_buy_quote": 955.22921}, {"ts": 1775820420000, "open": 0.02998, "high": 0.02998, "low": 0.02991, "close": 0.02991, "volume": 17365.0, "quote_volume": 520.44326, "trades": 9, "taker_buy_quote": 19.97988}, {"ts": 1775820480000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820540000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820600000, "open": 0.02992, "high": 0.03012, "low": 0.02992, "close": 0.02995, "volume": 183522.0, "quote_volume": 5510.17988, "trades": 36, "taker_buy_quote": 4070.54355}, {"ts": 1775820660000, "open": 0.02996, "high": 0.03005, "low": 0.02996, "close": 0.03004, "volume": 21055.0, "quote_volume": 632.2121, "trades": 10, "taker_buy_quote": 607.9445}, {"ts": 1775820720000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 1913.0, "quote_volume": 57.31348, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775820780000, "open": 0.02996, "high": 0.03006, "low": 0.02996, "close": 0.03006, "volume": 2158.0, "quote_volume": 64.73344, "trades": 6, "taker_buy_quote": 51.04172}, {"ts": 1775820840000, "open": 0.03004, "high": 0.03006, "low": 0.03, "close": 0.03001, "volume": 74473.0, "quote_volume": 2238.02691, "trades": 18, "taker_buy_quote": 1827.17397}, {"ts": 1775820900000, "open": 0.03001, "high": 0.03006, "low": 0.03001, "close": 0.03006, "volume": 13372.0, "quote_volume": 401.67611, "trades": 4, "taker_buy_quote": 226.38933}, {"ts": 1775820960000, "open": 0.03003, "high": 0.03006, "low": 0.02998, "close": 0.03006, "volume": 31596.0, "quote_volume": 948.97871, "trades": 17, "taker_buy_quote": 703.4166}, {"ts": 1775821020000, "open": 0.03002, "high": 0.03002, "low": 0.02995, "close": 0.02995, "volume": 9068.0, "quote_volume": 271.79926, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775821080000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821140000, "open": 0.02999, "high": 0.03, "low": 0.02998, "close": 0.02998, "volume": 7437.0, "quote_volume": 223.09154, "trades": 5, "taker_buy_quote": 72.65334}, {"ts": 1775821200000, "open": 0.02998, "high": 0.03007, "low": 0.02998, "close": 0.03007, "volume": 7878.0, "quote_volume": 236.60852, "trades": 10, "taker_buy_quote": 213.43398}, {"ts": 1775821260000, "open": 0.03004, "high": 0.03004, "low": 0.03003, "close": 0.03004, "volume": 13155.0, "quote_volume": 395.16954, "trades": 13, "taker_buy_quote": 219.76598}, {"ts": 1775821320000, "open": 0.03002, "high": 0.0301, "low": 0.03002, "close": 0.03007, "volume": 4416.0, "quote_volume": 132.78227, "trades": 9, "taker_buy_quote": 111.82831}, {"ts": 1775821380000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 892.0, "quote_volume": 26.79568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821440000, "open": 0.03002, "high": 0.03012, "low": 0.03, "close": 0.03012, "volume": 25439.0, "quote_volume": 764.41812, "trades": 11, "taker_buy_quote": 491.17608}, {"ts": 1775821500000, "open": 0.03007, "high": 0.03014, "low": 0.03007, "close": 0.0301, "volume": 16899.0, "quote_volume": 508.63319, "trades": 6, "taker_buy_quote": 189.02032}, {"ts": 1775821560000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 664.0, "quote_volume": 19.9864, "trades": 1, "taker_buy_quote": 19.9864}, {"ts": 1775821620000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 18133.0, "quote_volume": 545.8033, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775821680000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821740000, "open": 0.03011, "high": 0.03015, "low": 0.03009, "close": 0.03015, "volume": 31803.0, "quote_volume": 957.59604, "trades": 12, "taker_buy_quote": 486.59109}, {"ts": 1775821800000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821860000, "open": 0.03016, "high": 0.03021, "low": 0.03016, "close": 0.03021, "volume": 160359.0, "quote_volume": 4839.59984, "trades": 16, "taker_buy_quote": 4839.59984}, {"ts": 1775821920000, "open": 0.03018, "high": 0.03018, "low": 0.03017, "close": 0.03017, "volume": 9615.0, "quote_volume": 290.12985, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775821980000, "open": 0.03015, "high": 0.03015, "low": 0.03011, "close": 0.03011, "volume": 38251.0, "quote_volume": 1152.66957, "trades": 8, "taker_buy_quote": 364.39122}, {"ts": 1775822040000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822100000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 1363.0, "quote_volume": 41.05356, "trades": 2, "taker_buy_quote": 19.99968}, {"ts": 1775822160000, "open": 0.03013, "high": 0.03016, "low": 0.03013, "close": 0.03016, "volume": 664.0, "quote_volume": 20.00635, "trades": 2, "taker_buy_quote": 20.00635}, {"ts": 1775822220000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822280000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822340000, "open": 0.03013, "high": 0.03018, "low": 0.0301, "close": 0.0301, "volume": 98829.0, "quote_volume": 2979.78003, "trades": 16, "taker_buy_quote": 1764.52536}, {"ts": 1775822400000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822460000, "open": 0.0301, "high": 0.0301, "low": 0.03006, "close": 0.03008, "volume": 26883.0, "quote_volume": 809.12794, "trades": 4, "taker_buy_quote": 14.97984}, {"ts": 1775822520000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 664.0, "quote_volume": 19.97312, "trades": 2, "taker_buy_quote": 19.97312}, {"ts": 1775822580000, "open": 0.03008, "high": 0.03008, "low": 0.03007, "close": 0.03008, "volume": 80831.0, "quote_volume": 2431.35383, "trades": 5, "taker_buy_quote": 2255.71671}, {"ts": 1775822640000, "open": 0.03008, "high": 0.03008, "low": 0.03005, "close": 0.03007, "volume": 1758.0, "quote_volume": 52.86799, "trades": 3, "taker_buy_quote": 46.85799}, {"ts": 1775822700000, "open": 0.03007, "high": 0.03007, "low": 0.02997, "close": 0.02998, "volume": 44499.0, "quote_volume": 1335.64299, "trades": 27, "taker_buy_quote": 96.84386}, {"ts": 1775822760000, "open": 0.02997, "high": 0.03006, "low": 0.02996, "close": 0.03001, "volume": 216845.0, "quote_volume": 6500.94655, "trades": 22, "taker_buy_quote": 6333.8841}, {"ts": 1775822820000, "open": 0.02999, "high": 0.03002, "low": 0.02999, "close": 0.02999, "volume": 11654.0, "quote_volume": 349.60992, "trades": 8, "taker_buy_quote": 174.49831}, {"ts": 1775822880000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 167.0, "quote_volume": 5.00499, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775822940000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 666.0, "quote_volume": 19.97334, "trades": 3, "taker_buy_quote": 19.97334}, {"ts": 1775823000000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823060000, "open": 0.03, "high": 0.03006, "low": 0.03, "close": 0.03005, "volume": 5617.0, "quote_volume": 168.64483, "trades": 7, "taker_buy_quote": 168.64483}, {"ts": 1775823120000, "open": 0.03008, "high": 0.0301, "low": 0.03008, "close": 0.03008, "volume": 2251.0, "quote_volume": 67.73246, "trades": 3, "taker_buy_quote": 67.73246}, {"ts": 1775823180000, "open": 0.03008, "high": 0.03011, "low": 0.03008, "close": 0.03011, "volume": 4745.0, "quote_volume": 142.84539, "trades": 4, "taker_buy_quote": 142.84539}, {"ts": 1775823240000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 5839.0, "quote_volume": 175.7539, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775823300000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 664.0, "quote_volume": 19.97312, "trades": 1, "taker_buy_quote": 19.97312}, {"ts": 1775823360000, "open": 0.03011, "high": 0.03017, "low": 0.03011, "close": 0.03017, "volume": 9404.0, "quote_volume": 283.58824, "trades": 6, "taker_buy_quote": 283.58824}, {"ts": 1775823420000, "open": 0.03017, "high": 0.03017, "low": 0.03015, "close": 0.03017, "volume": 11954.0, "quote_volume": 360.55638, "trades": 6, "taker_buy_quote": 79.95415}, {"ts": 1775823480000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 662.0, "quote_volume": 19.98578, "trades": 1, "taker_buy_quote": 19.98578}, {"ts": 1775823540000, "open": 0.03018, "high": 0.03018, "low": 0.03017, "close": 0.03017, "volume": 6625.0, "quote_volume": 199.93464, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775823600000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823660000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823720000, "open": 0.03015, "high": 0.03015, "low": 0.03008, "close": 0.03008, "volume": 30375.0, "quote_volume": 914.89739, "trades": 11, "taker_buy_quote": 193.3323}, {"ts": 1775823780000, "open": 0.03008, "high": 0.03008, "low": 0.02994, "close": 0.03, "volume": 157106.0, "quote_volume": 4720.95364, "trades": 22, "taker_buy_quote": 825.9772}, {"ts": 1775823840000, "open": 0.02999, "high": 0.03001, "low": 0.02999, "close": 0.03001, "volume": 1832.0, "quote_volume": 54.955, "trades": 4, "taker_buy_quote": 54.955}, {"ts": 1775823900000, "open": 0.03002, "high": 0.03012, "low": 0.03002, "close": 0.03012, "volume": 33426.0, "quote_volume": 1004.91769, "trades": 13, "taker_buy_quote": 443.42991}, {"ts": 1775823960000, "open": 0.03006, "high": 0.03006, "low": 0.03002, "close": 0.03002, "volume": 21647.0, "quote_volume": 650.51078, "trades": 6, "taker_buy_quote": 39.98664}, {"ts": 1775824020000, "open": 0.03003, "high": 0.03006, "low": 0.03003, "close": 0.03006, "volume": 11634.0, "quote_volume": 349.61778, "trades": 6, "taker_buy_quote": 349.61778}, {"ts": 1775824080000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 1978.0, "quote_volume": 59.45868, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824140000, "open": 0.03006, "high": 0.03008, "low": 0.02998, "close": 0.03006, "volume": 55032.0, "quote_volume": 1653.44979, "trades": 29, "taker_buy_quote": 879.54545}, {"ts": 1775824200000, "open": 0.03006, "high": 0.03016, "low": 0.02997, "close": 0.03006, "volume": 78085.0, "quote_volume": 2347.97018, "trades": 37, "taker_buy_quote": 993.70602}, {"ts": 1775824260000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 3600.0, "quote_volume": 108.144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824320000, "open": 0.02998, "high": 0.02998, "low": 0.02997, "close": 0.02998, "volume": 22575.0, "quote_volume": 676.66398, "trades": 7, "taker_buy_quote": 351.85067}, {"ts": 1775824380000, "open": 0.02999, "high": 0.03006, "low": 0.02999, "close": 0.03001, "volume": 85362.0, "quote_volume": 2564.50316, "trades": 16, "taker_buy_quote": 595.53701}, {"ts": 1775824440000, "open": 0.03001, "high": 0.03009, "low": 0.03, "close": 0.03004, "volume": 33623.0, "quote_volume": 1010.2201, "trades": 16, "taker_buy_quote": 471.18394}, {"ts": 1775824500000, "open": 0.03, "high": 0.03003, "low": 0.03, "close": 0.03003, "volume": 903.0, "quote_volume": 27.10629, "trades": 2, "taker_buy_quote": 16.30629}, {"ts": 1775824560000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824620000, "open": 0.03001, "high": 0.03005, "low": 0.03001, "close": 0.03005, "volume": 11718.0, "quote_volume": 351.94778, "trades": 5, "taker_buy_quote": 351.94778}, {"ts": 1775824680000, "open": 0.03002, "high": 0.03002, "low": 0.02999, "close": 0.03002, "volume": 5585.0, "quote_volume": 167.65387, "trades": 5, "taker_buy_quote": 59.82986}, {"ts": 1775824740000, "open": 0.02999, "high": 0.02999, "low": 0.02994, "close": 0.02998, "volume": 14130.0, "quote_volume": 423.47435, "trades": 12, "taker_buy_quote": 39.99332}, {"ts": 1775824800000, "open": 0.03, "high": 0.03, "low": 0.02997, "close": 0.02997, "volume": 4053.0, "quote_volume": 121.49982, "trades": 3, "taker_buy_quote": 31.41}, {"ts": 1775824860000, "open": 0.03001, "high": 0.03002, "low": 0.02995, "close": 0.03002, "volume": 22051.0, "quote_volume": 661.23933, "trades": 5, "taker_buy_quote": 143.00463}, {"ts": 1775824920000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824980000, "open": 0.02996, "high": 0.03003, "low": 0.02996, "close": 0.03003, "volume": 24312.0, "quote_volume": 729.29736, "trades": 12, "taker_buy_quote": 621.44136}, {"ts": 1775825040000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825100000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825160000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825220000, "open": 0.03002, "high": 0.03002, "low": 0.02992, "close": 0.02993, "volume": 18530.0, "quote_volume": 555.73227, "trades": 17, "taker_buy_quote": 108.072}, {"ts": 1775825280000, "open": 0.02997, "high": 0.02998, "low": 0.02987, "close": 0.0299, "volume": 57210.0, "quote_volume": 1711.77499, "trades": 16, "taker_buy_quote": 977.95932}, {"ts": 1775825340000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 767.0, "quote_volume": 22.94097, "trades": 1, "taker_buy_quote": 22.94097}, {"ts": 1775825400000, "open": 0.02996, "high": 0.03, "low": 0.02996, "close": 0.02997, "volume": 7871.0, "quote_volume": 235.98035, "trades": 5, "taker_buy_quote": 119.0308}, {"ts": 1775825460000, "open": 0.02999, "high": 0.03002, "low": 0.02999, "close": 0.03002, "volume": 7252.0, "quote_volume": 217.56842, "trades": 3, "taker_buy_quote": 217.56842}, {"ts": 1775825520000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825580000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 306.0, "quote_volume": 9.18, "trades": 1, "taker_buy_quote": 9.18}, {"ts": 1775825640000, "open": 0.02996, "high": 0.02996, "low": 0.02993, "close": 0.02993, "volume": 20083.0, "quote_volume": 601.57868, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775825700000, "open": 0.02987, "high": 0.02987, "low": 0.02976, "close": 0.02976, "volume": 26845.0, "quote_volume": 800.43954, "trades": 19, "taker_buy_quote": 302.62991}, {"ts": 1775825760000, "open": 0.0298, "high": 0.0298, "low": 0.02978, "close": 0.02978, "volume": 15840.0, "quote_volume": 471.88366, "trades": 7, "taker_buy_quote": 251.0054}, {"ts": 1775825820000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825880000, "open": 0.02978, "high": 0.02981, "low": 0.02978, "close": 0.02981, "volume": 370.0, "quote_volume": 11.02415, "trades": 2, "taker_buy_quote": 11.02415}, {"ts": 1775825940000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 6971.0, "quote_volume": 207.45696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775826000000, "open": 0.02976, "high": 0.02989, "low": 0.02974, "close": 0.02976, "volume": 36591.0, "quote_volume": 1090.0027, "trades": 19, "taker_buy_quote": 943.04363}, {"ts": 1775826060000, "open": 0.02974, "high": 0.0298, "low": 0.0297, "close": 0.0298, "volume": 33092.0, "quote_volume": 983.73406, "trades": 15, "taker_buy_quote": 900.63346}, {"ts": 1775826120000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 3000.0, "quote_volume": 89.28, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775826180000, "open": 0.02985, "high": 0.02986, "low": 0.02975, "close": 0.02975, "volume": 55592.0, "quote_volume": 1657.2733, "trades": 27, "taker_buy_quote": 134.80875}, {"ts": 1775826240000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 1946.0, "quote_volume": 57.9908, "trades": 1, "taker_buy_quote": 57.9908}, {"ts": 1775826300000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826360000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826420000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 29498.0, "quote_volume": 878.45044, "trades": 6, "taker_buy_quote": 742.23672}, {"ts": 1775826480000, "open": 0.02977, "high": 0.02981, "low": 0.02975, "close": 0.02977, "volume": 10411.0, "quote_volume": 309.93083, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775826540000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 11678.0, "quote_volume": 347.53728, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775826600000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826660000, "open": 0.02973, "high": 0.02975, "low": 0.02972, "close": 0.02973, "volume": 55022.0, "quote_volume": 1636.26802, "trades": 16, "taker_buy_quote": 1033.2615}, {"ts": 1775826720000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 6694.0, "quote_volume": 199.21344, "trades": 3, "taker_buy_quote": 25.4448}, {"ts": 1775826780000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 1972.0, "quote_volume": 58.667, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775826840000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 501.0, "quote_volume": 14.90475, "trades": 1, "taker_buy_quote": 14.90475}, {"ts": 1775826900000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826960000, "open": 0.02974, "high": 0.02974, "low": 0.0297, "close": 0.0297, "volume": 10312.0, "quote_volume": 306.42688, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775827020000, "open": 0.0297, "high": 0.02971, "low": 0.0297, "close": 0.0297, "volume": 20850.0, "quote_volume": 619.372, "trades": 5, "taker_buy_quote": 619.372}, {"ts": 1775827080000, "open": 0.02975, "high": 0.02977, "low": 0.02972, "close": 0.02977, "volume": 19690.0, "quote_volume": 585.46125, "trades": 8, "taker_buy_quote": 253.2313}, {"ts": 1775827140000, "open": 0.02977, "high": 0.02981, "low": 0.02974, "close": 0.02974, "volume": 18001.0, "quote_volume": 536.29853, "trades": 11, "taker_buy_quote": 325.34086}, {"ts": 1775827200000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827260000, "open": 0.02976, "high": 0.02977, "low": 0.02976, "close": 0.02977, "volume": 10805.0, "quote_volume": 321.55985, "trades": 2, "taker_buy_quote": 312.48}, {"ts": 1775827320000, "open": 0.02976, "high": 0.02978, "low": 0.02976, "close": 0.02978, "volume": 1509.0, "quote_volume": 44.9313, "trades": 3, "taker_buy_quote": 34.93194}, {"ts": 1775827380000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 17485.0, "quote_volume": 521.053, "trades": 2, "taker_buy_quote": 107.28}, {"ts": 1775827440000, "open": 0.02977, "high": 0.02977, "low": 0.02974, "close": 0.02974, "volume": 43631.0, "quote_volume": 1297.73816, "trades": 10, "taker_buy_quote": 957.63858}, {"ts": 1775827500000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 2196.0, "quote_volume": 65.4408, "trades": 3, "taker_buy_quote": 65.4408}, {"ts": 1775827560000, "open": 0.02982, "high": 0.02984, "low": 0.02982, "close": 0.02983, "volume": 9926.0, "quote_volume": 296.07342, "trades": 17, "taker_buy_quote": 296.07342}, {"ts": 1775827620000, "open": 0.02978, "high": 0.02978, "low": 0.02971, "close": 0.02974, "volume": 55827.0, "quote_volume": 1660.85683, "trades": 12, "taker_buy_quote": 422.331}, {"ts": 1775827680000, "open": 0.02973, "high": 0.02973, "low": 0.02971, "close": 0.02971, "volume": 21920.0, "quote_volume": 651.5673, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775827740000, "open": 0.02975, "high": 0.02975, "low": 0.02972, "close": 0.02972, "volume": 18539.0, "quote_volume": 551.26708, "trades": 6, "taker_buy_quote": 107.1}, {"ts": 1775827800000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827860000, "open": 0.02973, "high": 0.02975, "low": 0.02972, "close": 0.02975, "volume": 9964.0, "quote_volume": 296.23793, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775827920000, "open": 0.02975, "high": 0.02975, "low": 0.02964, "close": 0.02964, "volume": 85622.0, "quote_volume": 2545.41581, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775827980000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 529.0, "quote_volume": 15.67956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775828040000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 66521.0, "quote_volume": 1971.68244, "trades": 1, "taker_buy_quote": 1971.68244}, {"ts": 1775828100000, "open": 0.02967, "high": 0.02967, "low": 0.02965, "close": 0.02965, "volume": 8285.0, "quote_volume": 245.66661, "trades": 3, "taker_buy_quote": 245.66661}, {"ts": 1775828160000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828220000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828280000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828340000, "open": 0.02968, "high": 0.02978, "low": 0.02968, "close": 0.02976, "volume": 75679.0, "quote_volume": 2250.2028, "trades": 24, "taker_buy_quote": 897.77737}, {"ts": 1775828400000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828460000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828520000, "open": 0.02978, "high": 0.0298, "low": 0.02978, "close": 0.0298, "volume": 22535.0, "quote_volume": 671.45148, "trades": 4, "taker_buy_quote": 286.40568}, {"ts": 1775828580000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828640000, "open": 0.02977, "high": 0.02977, "low": 0.0297, "close": 0.0297, "volume": 11678.0, "quote_volume": 347.31918, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775828700000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828760000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828820000, "open": 0.02974, "high": 0.02974, "low": 0.02971, "close": 0.02972, "volume": 14960.0, "quote_volume": 444.76656, "trades": 7, "taker_buy_quote": 140.84308}, {"ts": 1775828880000, "open": 0.02977, "high": 0.02978, "low": 0.02977, "close": 0.02978, "volume": 8130.0, "quote_volume": 242.10805, "trades": 2, "taker_buy_quote": 242.10805}, {"ts": 1775828940000, "open": 0.02977, "high": 0.02978, "low": 0.02975, "close": 0.02978, "volume": 6735.0, "quote_volume": 200.53252, "trades": 4, "taker_buy_quote": 188.57302}, {"ts": 1775829000000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829060000, "open": 0.02972, "high": 0.02974, "low": 0.02972, "close": 0.02974, "volume": 14601.0, "quote_volume": 434.14464, "trades": 12, "taker_buy_quote": 207.369}, {"ts": 1775829120000, "open": 0.02972, "high": 0.02972, "low": 0.02969, "close": 0.02971, "volume": 10985.0, "quote_volume": 326.2042, "trades": 6, "taker_buy_quote": 213.822}, {"ts": 1775829180000, "open": 0.02968, "high": 0.02979, "low": 0.02968, "close": 0.0297, "volume": 39582.0, "quote_volume": 1176.89414, "trades": 43, "taker_buy_quote": 669.49912}, {"ts": 1775829240000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 1746.0, "quote_volume": 51.89112, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775829300000, "open": 0.02975, "high": 0.02978, "low": 0.02975, "close": 0.02977, "volume": 26434.0, "quote_volume": 786.42263, "trades": 9, "taker_buy_quote": 786.42263}, {"ts": 1775829360000, "open": 0.02977, "high": 0.02979, "low": 0.02977, "close": 0.02979, "volume": 9547.0, "quote_volume": 284.31963, "trades": 6, "taker_buy_quote": 284.31963}, {"ts": 1775829420000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829480000, "open": 0.02975, "high": 0.02975, "low": 0.02971, "close": 0.02972, "volume": 18108.0, "quote_volume": 538.18125, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775829540000, "open": 0.02976, "high": 0.02979, "low": 0.02976, "close": 0.02979, "volume": 19271.0, "quote_volume": 573.62102, "trades": 9, "taker_buy_quote": 322.74422}, {"ts": 1775829600000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 968.0, "quote_volume": 28.83672, "trades": 1, "taker_buy_quote": 28.83672}, {"ts": 1775829660000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829720000, "open": 0.02976, "high": 0.02976, "low": 0.02974, "close": 0.02974, "volume": 13535.0, "quote_volume": 402.76446, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775829780000, "open": 0.02976, "high": 0.02977, "low": 0.02975, "close": 0.02975, "volume": 30691.0, "quote_volume": 913.25595, "trades": 7, "taker_buy_quote": 136.65792}, {"ts": 1775829840000, "open": 0.02976, "high": 0.02978, "low": 0.02976, "close": 0.02978, "volume": 16596.0, "quote_volume": 494.14484, "trades": 7, "taker_buy_quote": 422.66132}, {"ts": 1775829900000, "open": 0.02979, "high": 0.02979, "low": 0.02975, "close": 0.02975, "volume": 11390.0, "quote_volume": 338.98064, "trades": 5, "taker_buy_quote": 47.664}, {"ts": 1775829960000, "open": 0.02975, "high": 0.02975, "low": 0.02965, "close": 0.0297, "volume": 72899.0, "quote_volume": 2164.79814, "trades": 27, "taker_buy_quote": 979.48127}, {"ts": 1775830020000, "open": 0.02971, "high": 0.02971, "low": 0.02969, "close": 0.02971, "volume": 29251.0, "quote_volume": 868.9199, "trades": 25, "taker_buy_quote": 868.9199}, {"ts": 1775830080000, "open": 0.02971, "high": 0.02975, "low": 0.02971, "close": 0.02975, "volume": 15031.0, "quote_volume": 446.90051, "trades": 13, "taker_buy_quote": 194.33608}, {"ts": 1775830140000, "open": 0.02973, "high": 0.02973, "low": 0.02968, "close": 0.02968, "volume": 31138.0, "quote_volume": 925.35432, "trades": 18, "taker_buy_quote": 143.1163}, {"ts": 1775830200000, "open": 0.0297, "high": 0.02976, "low": 0.0297, "close": 0.02972, "volume": 11218.0, "quote_volume": 333.53418, "trades": 9, "taker_buy_quote": 239.02458}, {"ts": 1775830260000, "open": 0.02973, "high": 0.02973, "low": 0.02972, "close": 0.02973, "volume": 31747.0, "quote_volume": 943.53428, "trades": 19, "taker_buy_quote": 56.00592}, {"ts": 1775830320000, "open": 0.02974, "high": 0.02985, "low": 0.02973, "close": 0.02981, "volume": 115385.0, "quote_volume": 3436.17108, "trades": 95, "taker_buy_quote": 2021.18632}, {"ts": 1775830380000, "open": 0.02982, "high": 0.02983, "low": 0.02981, "close": 0.02982, "volume": 25418.0, "quote_volume": 757.84076, "trades": 5, "taker_buy_quote": 476.34739}, {"ts": 1775830440000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 1340.0, "quote_volume": 39.9588, "trades": 2, "taker_buy_quote": 39.9588}, {"ts": 1775830500000, "open": 0.02983, "high": 0.02994, "low": 0.02983, "close": 0.02992, "volume": 170586.0, "quote_volume": 5096.43232, "trades": 45, "taker_buy_quote": 2893.13236}, {"ts": 1775830560000, "open": 0.02992, "high": 0.02992, "low": 0.02984, "close": 0.02987, "volume": 35233.0, "quote_volume": 1052.82138, "trades": 25, "taker_buy_quote": 300.83965}, {"ts": 1775830620000, "open": 0.02989, "high": 0.02995, "low": 0.02989, "close": 0.02995, "volume": 6962.0, "quote_volume": 208.24082, "trades": 6, "taker_buy_quote": 208.24082}, {"ts": 1775830680000, "open": 0.02994, "high": 0.02994, "low": 0.02985, "close": 0.02992, "volume": 28154.0, "quote_volume": 842.46045, "trades": 17, "taker_buy_quote": 176.50051}, {"ts": 1775830740000, "open": 0.02994, "high": 0.02994, "low": 0.02991, "close": 0.02991, "volume": 37337.0, "quote_volume": 1117.5192, "trades": 13, "taker_buy_quote": 264.87336}, {"ts": 1775830800000, "open": 0.02994, "high": 0.03007, "low": 0.02994, "close": 0.03007, "volume": 31696.0, "quote_volume": 951.13946, "trades": 25, "taker_buy_quote": 951.13946}, {"ts": 1775830860000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 6905.0, "quote_volume": 207.63335, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775830920000, "open": 0.03007, "high": 0.03012, "low": 0.03004, "close": 0.03008, "volume": 40474.0, "quote_volume": 1218.0437, "trades": 19, "taker_buy_quote": 759.90915}, {"ts": 1775830980000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831040000, "open": 0.03004, "high": 0.03011, "low": 0.03004, "close": 0.03009, "volume": 10553.0, "quote_volume": 317.58789, "trades": 11, "taker_buy_quote": 311.00913}, {"ts": 1775831100000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 1328.0, "quote_volume": 39.94624, "trades": 2, "taker_buy_quote": 39.94624}, {"ts": 1775831160000, "open": 0.03009, "high": 0.03013, "low": 0.03007, "close": 0.03007, "volume": 8485.0, "quote_volume": 255.51091, "trades": 7, "taker_buy_quote": 255.51091}, {"ts": 1775831220000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 665.0, "quote_volume": 19.99655, "trades": 2, "taker_buy_quote": 19.99655}, {"ts": 1775831280000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 665.0, "quote_volume": 19.99655, "trades": 1, "taker_buy_quote": 19.99655}, {"ts": 1775831340000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 665.0, "quote_volume": 19.9899, "trades": 1, "taker_buy_quote": 19.9899}, {"ts": 1775831400000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 664.0, "quote_volume": 19.97312, "trades": 1, "taker_buy_quote": 19.97312}, {"ts": 1775831460000, "open": 0.0301, "high": 0.03018, "low": 0.0301, "close": 0.03018, "volume": 5851.0, "quote_volume": 176.41359, "trades": 7, "taker_buy_quote": 127.22019}, {"ts": 1775831520000, "open": 0.03016, "high": 0.03016, "low": 0.03011, "close": 0.03011, "volume": 6503.0, "quote_volume": 196.09728, "trades": 2, "taker_buy_quote": 19.99304}, {"ts": 1775831580000, "open": 0.03012, "high": 0.03016, "low": 0.03012, "close": 0.03016, "volume": 5399.0, "quote_volume": 162.72112, "trades": 4, "taker_buy_quote": 39.99576}, {"ts": 1775831640000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 223.0, "quote_volume": 6.72345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775831700000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 663.0, "quote_volume": 19.99608, "trades": 1, "taker_buy_quote": 19.99608}, {"ts": 1775831760000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831820000, "open": 0.03016, "high": 0.03016, "low": 0.03005, "close": 0.03006, "volume": 27146.0, "quote_volume": 816.77549, "trades": 22, "taker_buy_quote": 185.91626}, {"ts": 1775831880000, "open": 0.03007, "high": 0.03013, "low": 0.03007, "close": 0.03012, "volume": 8094.0, "quote_volume": 243.60632, "trades": 9, "taker_buy_quote": 234.0884}, {"ts": 1775831940000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 1177.0, "quote_volume": 35.45124, "trades": 2, "taker_buy_quote": 35.45124}, {"ts": 1775832000000, "open": 0.03012, "high": 0.03012, "low": 0.0301, "close": 0.03012, "volume": 17425.0, "quote_volume": 524.82772, "trades": 10, "taker_buy_quote": 31.01032}, {"ts": 1775832060000, "open": 0.0301, "high": 0.03013, "low": 0.0301, "close": 0.03013, "volume": 2726.0, "quote_volume": 82.08538, "trades": 4, "taker_buy_quote": 82.08538}, {"ts": 1775832120000, "open": 0.03013, "high": 0.03013, "low": 0.03001, "close": 0.03001, "volume": 30102.0, "quote_volume": 905.52649, "trades": 22, "taker_buy_quote": 420.27946}, {"ts": 1775832180000, "open": 0.03002, "high": 0.03008, "low": 0.03002, "close": 0.03007, "volume": 7287.0, "quote_volume": 219.0412, "trades": 6, "taker_buy_quote": 219.0412}, {"ts": 1775832240000, "open": 0.03007, "high": 0.03007, "low": 0.03005, "close": 0.03006, "volume": 7169.0, "quote_volume": 215.55188, "trades": 3, "taker_buy_quote": 39.97315}, {"ts": 1775832300000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 6228.0, "quote_volume": 187.27596, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775832360000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 665.0, "quote_volume": 19.99655, "trades": 1, "taker_buy_quote": 19.99655}, {"ts": 1775832420000, "open": 0.03008, "high": 0.0301, "low": 0.03006, "close": 0.03006, "volume": 5314.0, "quote_volume": 159.80872, "trades": 4, "taker_buy_quote": 73.80706}, {"ts": 1775832480000, "open": 0.03007, "high": 0.03016, "low": 0.03007, "close": 0.03015, "volume": 52503.0, "quote_volume": 1583.01607, "trades": 14, "taker_buy_quote": 1583.01607}, {"ts": 1775832540000, "open": 0.03012, "high": 0.03017, "low": 0.03011, "close": 0.03011, "volume": 15068.0, "quote_volume": 453.96804, "trades": 6, "taker_buy_quote": 179.51539}, {"ts": 1775832600000, "open": 0.03006, "high": 0.03007, "low": 0.03006, "close": 0.03007, "volume": 1995.0, "quote_volume": 59.97635, "trades": 4, "taker_buy_quote": 59.97635}, {"ts": 1775832660000, "open": 0.03006, "high": 0.03006, "low": 0.02999, "close": 0.03003, "volume": 48742.0, "quote_volume": 1463.26117, "trades": 18, "taker_buy_quote": 19.98325}, {"ts": 1775832720000, "open": 0.03007, "high": 0.03008, "low": 0.03004, "close": 0.03006, "volume": 14539.0, "quote_volume": 436.96044, "trades": 10, "taker_buy_quote": 173.74996}, {"ts": 1775832780000, "open": 0.03003, "high": 0.03003, "low": 0.02997, "close": 0.02997, "volume": 30819.0, "quote_volume": 924.92871, "trades": 11, "taker_buy_quote": 12.0582}, {"ts": 1775832840000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832900000, "open": 0.02997, "high": 0.03004, "low": 0.02997, "close": 0.03004, "volume": 10325.0, "quote_volume": 309.679, "trades": 15, "taker_buy_quote": 309.679}, {"ts": 1775832960000, "open": 0.02998, "high": 0.03009, "low": 0.02998, "close": 0.03005, "volume": 68451.0, "quote_volume": 2055.99734, "trades": 50, "taker_buy_quote": 1316.32}, {"ts": 1775833020000, "open": 0.03003, "high": 0.03003, "low": 0.02998, "close": 0.02998, "volume": 42943.0, "quote_volume": 1289.15508, "trades": 31, "taker_buy_quote": 157.7743}, {"ts": 1775833080000, "open": 0.03001, "high": 0.03004, "low": 0.03001, "close": 0.03002, "volume": 2694.0, "quote_volume": 80.88268, "trades": 5, "taker_buy_quote": 80.88268}, {"ts": 1775833140000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 667.0, "quote_volume": 20.02334, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775833200000, "open": 0.03003, "high": 0.03005, "low": 0.03001, "close": 0.03003, "volume": 26581.0, "quote_volume": 798.00526, "trades": 17, "taker_buy_quote": 178.31149}, {"ts": 1775833260000, "open": 0.03003, "high": 0.03004, "low": 0.03002, "close": 0.03004, "volume": 28759.0, "quote_volume": 863.40735, "trades": 17, "taker_buy_quote": 538.23071}, {"ts": 1775833320000, "open": 0.03005, "high": 0.03005, "low": 0.03003, "close": 0.03004, "volume": 59302.0, "quote_volume": 1781.90317, "trades": 11, "taker_buy_quote": 1608.7554}, {"ts": 1775833380000, "open": 0.03003, "high": 0.0301, "low": 0.03003, "close": 0.0301, "volume": 2450.0, "quote_volume": 73.66145, "trades": 5, "taker_buy_quote": 73.66145}, {"ts": 1775833440000, "open": 0.03005, "high": 0.0301, "low": 0.03005, "close": 0.03007, "volume": 26732.0, "quote_volume": 803.82162, "trades": 8, "taker_buy_quote": 31.05269}, {"ts": 1775833500000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833560000, "open": 0.03005, "high": 0.03008, "low": 0.03005, "close": 0.03008, "volume": 3424.0, "quote_volume": 102.95402, "trades": 3, "taker_buy_quote": 102.95402}, {"ts": 1775833620000, "open": 0.03008, "high": 0.03017, "low": 0.03008, "close": 0.03008, "volume": 20692.0, "quote_volume": 623.41038, "trades": 36, "taker_buy_quote": 485.0736}, {"ts": 1775833680000, "open": 0.03008, "high": 0.03037, "low": 0.03008, "close": 0.03028, "volume": 116058.0, "quote_volume": 3511.09714, "trades": 77, "taker_buy_quote": 3191.44689}, {"ts": 1775833740000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833800000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 4954.0, "quote_volume": 150.00712, "trades": 3, "taker_buy_quote": 45.08692}, {"ts": 1775833860000, "open": 0.03024, "high": 0.03024, "low": 0.03019, "close": 0.03019, "volume": 19863.0, "quote_volume": 600.28082, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775833920000, "open": 0.03015, "high": 0.03015, "low": 0.03013, "close": 0.03013, "volume": 4638.0, "quote_volume": 139.82858, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775833980000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 538.0, "quote_volume": 16.20456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775834040000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 2629.0, "quote_volume": 79.18548, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775834100000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 12499.0, "quote_volume": 376.46988, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775834160000, "open": 0.03006, "high": 0.03007, "low": 0.03006, "close": 0.03007, "volume": 7186.0, "quote_volume": 216.01749, "trades": 3, "taker_buy_quote": 39.02421}, {"ts": 1775834220000, "open": 0.03002, "high": 0.03004, "low": 0.03002, "close": 0.03004, "volume": 7679.0, "quote_volume": 230.53688, "trades": 3, "taker_buy_quote": 122.46488}, {"ts": 1775834280000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 276.0, "quote_volume": 8.29932, "trades": 1, "taker_buy_quote": 8.29932}, {"ts": 1775834340000, "open": 0.03007, "high": 0.03018, "low": 0.03007, "close": 0.03015, "volume": 18053.0, "quote_volume": 543.82579, "trades": 11, "taker_buy_quote": 543.82579}, {"ts": 1775834400000, "open": 0.03013, "high": 0.03013, "low": 0.03007, "close": 0.0301, "volume": 32413.0, "quote_volume": 975.75773, "trades": 25, "taker_buy_quote": 410.81712}, {"ts": 1775834460000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 13075.0, "quote_volume": 393.94975, "trades": 6, "taker_buy_quote": 393.94975}, {"ts": 1775834520000, "open": 0.03013, "high": 0.03013, "low": 0.03005, "close": 0.03007, "volume": 32863.0, "quote_volume": 988.89883, "trades": 30, "taker_buy_quote": 775.59055}, {"ts": 1775834580000, "open": 0.03011, "high": 0.03012, "low": 0.03011, "close": 0.03012, "volume": 7510.0, "quote_volume": 226.12926, "trades": 3, "taker_buy_quote": 216.61134}, {"ts": 1775834640000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 32197.0, "quote_volume": 969.77364, "trades": 5, "taker_buy_quote": 861.34164}, {"ts": 1775834700000, "open": 0.0301, "high": 0.03012, "low": 0.03009, "close": 0.03012, "volume": 12847.0, "quote_volume": 386.66868, "trades": 5, "taker_buy_quote": 249.98458}, {"ts": 1775834760000, "open": 0.03005, "high": 0.03005, "low": 0.03001, "close": 0.03003, "volume": 91621.0, "quote_volume": 2750.9638, "trades": 13, "taker_buy_quote": 1263.95777}, {"ts": 1775834820000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834880000, "open": 0.03004, "high": 0.03004, "low": 0.03003, "close": 0.03003, "volume": 5752.0, "quote_volume": 172.7852, "trades": 3, "taker_buy_quote": 108.144}, {"ts": 1775834940000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835000000, "open": 0.03002, "high": 0.03002, "low": 0.03001, "close": 0.03002, "volume": 7710.0, "quote_volume": 231.40868, "trades": 9, "taker_buy_quote": 10.23682}, {"ts": 1775835060000, "open": 0.03001, "high": 0.03005, "low": 0.03001, "close": 0.03002, "volume": 58863.0, "quote_volume": 1766.85796, "trades": 15, "taker_buy_quote": 1280.86418}, {"ts": 1775835120000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835180000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 4262.0, "quote_volume": 127.68952, "trades": 1, "taker_buy_quote": 127.68952}, {"ts": 1775835240000, "open": 0.02999, "high": 0.03, "low": 0.02999, "close": 0.03, "volume": 2525.0, "quote_volume": 75.72504, "trades": 3, "taker_buy_quote": 75.72504}, {"ts": 1775835300000, "open": 0.02996, "high": 0.02996, "low": 0.02993, "close": 0.02994, "volume": 14481.0, "quote_volume": 433.6645, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775835360000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835420000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835480000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835540000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 10119.0, "quote_volume": 303.26643, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775835600000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 8959.0, "quote_volume": 268.32205, "trades": 4, "taker_buy_quote": 239.09085}, {"ts": 1775835660000, "open": 0.02992, "high": 0.02999, "low": 0.02989, "close": 0.02996, "volume": 45720.0, "quote_volume": 1368.46922, "trades": 22, "taker_buy_quote": 1121.62223}, {"ts": 1775835720000, "open": 0.02997, "high": 0.03005, "low": 0.02997, "close": 0.03002, "volume": 22541.0, "quote_volume": 676.68008, "trades": 18, "taker_buy_quote": 565.60608}, {"ts": 1775835780000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 6289.0, "quote_volume": 188.79578, "trades": 2, "taker_buy_quote": 188.79578}, {"ts": 1775835840000, "open": 0.03007, "high": 0.03017, "low": 0.03007, "close": 0.03017, "volume": 29690.0, "quote_volume": 894.37323, "trades": 12, "taker_buy_quote": 894.37323}, {"ts": 1775835900000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835960000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 5000.0, "quote_volume": 150.85, "trades": 2, "taker_buy_quote": 150.85}, {"ts": 1775836020000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836080000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 5400.0, "quote_volume": 162.864, "trades": 2, "taker_buy_quote": 15.89432}, {"ts": 1775836140000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836200000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 246.0, "quote_volume": 7.41198, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836260000, "open": 0.03014, "high": 0.03015, "low": 0.03014, "close": 0.03015, "volume": 9022.0, "quote_volume": 271.96857, "trades": 3, "taker_buy_quote": 271.96857}, {"ts": 1775836320000, "open": 0.03018, "high": 0.03024, "low": 0.03018, "close": 0.03023, "volume": 14677.0, "quote_volume": 443.48521, "trades": 5, "taker_buy_quote": 201.40544}, {"ts": 1775836380000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836440000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836500000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 20700.0, "quote_volume": 625.761, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775836560000, "open": 0.03022, "high": 0.03022, "low": 0.0301, "close": 0.0301, "volume": 128467.0, "quote_volume": 3878.69237, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775836620000, "open": 0.03012, "high": 0.03012, "low": 0.0301, "close": 0.0301, "volume": 5903.0, "quote_volume": 177.77051, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775836680000, "open": 0.0301, "high": 0.03012, "low": 0.0301, "close": 0.03012, "volume": 1892.0, "quote_volume": 56.97374, "trades": 3, "taker_buy_quote": 56.97374}, {"ts": 1775836740000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 9065.0, "quote_volume": 272.94715, "trades": 2, "taker_buy_quote": 272.94715}, {"ts": 1775836800000, "open": 0.03009, "high": 0.03009, "low": 0.02997, "close": 0.03009, "volume": 45216.0, "quote_volume": 1357.43464, "trades": 16, "taker_buy_quote": 505.27974}, {"ts": 1775836860000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836920000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 2725.0, "quote_volume": 81.88625, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775836980000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 2708.0, "quote_volume": 81.45664, "trades": 2, "taker_buy_quote": 81.45664}, {"ts": 1775837040000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 3242.0, "quote_volume": 97.55178, "trades": 2, "taker_buy_quote": 97.55178}, {"ts": 1775837100000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837160000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837220000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 23105.0, "quote_volume": 694.9984, "trades": 3, "taker_buy_quote": 694.9984}, {"ts": 1775837280000, "open": 0.03007, "high": 0.0301, "low": 0.03007, "close": 0.0301, "volume": 368.0, "quote_volume": 11.07128, "trades": 2, "taker_buy_quote": 11.07128}, {"ts": 1775837340000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 1009.0, "quote_volume": 30.30027, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775837400000, "open": 0.03008, "high": 0.03009, "low": 0.03007, "close": 0.03007, "volume": 7384.0, "quote_volume": 222.07656, "trades": 3, "taker_buy_quote": 222.07656}, {"ts": 1775837460000, "open": 0.03002, "high": 0.03008, "low": 0.03001, "close": 0.03004, "volume": 33129.0, "quote_volume": 995.46436, "trades": 18, "taker_buy_quote": 894.2688}, {"ts": 1775837520000, "open": 0.03006, "high": 0.03006, "low": 0.03005, "close": 0.03006, "volume": 12508.0, "quote_volume": 375.95448, "trades": 5, "taker_buy_quote": 375.95448}, {"ts": 1775837580000, "open": 0.0301, "high": 0.03015, "low": 0.0301, "close": 0.03015, "volume": 28260.0, "quote_volume": 851.92334, "trades": 6, "taker_buy_quote": 851.92334}, {"ts": 1775837640000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 166.0, "quote_volume": 5.0049, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775837700000, "open": 0.03016, "high": 0.03017, "low": 0.03016, "close": 0.03017, "volume": 15144.0, "quote_volume": 456.75452, "trades": 3, "taker_buy_quote": 422.11936}, {"ts": 1775837760000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837820000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837880000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837940000, "open": 0.03024, "high": 0.03024, "low": 0.03023, "close": 0.03023, "volume": 13092.0, "quote_volume": 395.89518, "trades": 3, "taker_buy_quote": 375.03648}, {"ts": 1775838000000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838060000, "open": 0.03024, "high": 0.03025, "low": 0.03018, "close": 0.03018, "volume": 24701.0, "quote_volume": 745.54992, "trades": 7, "taker_buy_quote": 9.1355}, {"ts": 1775838120000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838180000, "open": 0.03023, "high": 0.03025, "low": 0.03023, "close": 0.03025, "volume": 7044.0, "quote_volume": 213.05264, "trades": 3, "taker_buy_quote": 62.83114}, {"ts": 1775838240000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 1239.0, "quote_volume": 37.46736, "trades": 2, "taker_buy_quote": 23.7384}, {"ts": 1775838300000, "open": 0.03029, "high": 0.03029, "low": 0.03026, "close": 0.03026, "volume": 3464.0, "quote_volume": 104.86864, "trades": 2, "taker_buy_quote": 48.464}, {"ts": 1775838360000, "open": 0.03026, "high": 0.03026, "low": 0.0302, "close": 0.0302, "volume": 11325.0, "quote_volume": 342.40271, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775838420000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838480000, "open": 0.03023, "high": 0.03023, "low": 0.03022, "close": 0.03022, "volume": 15689.0, "quote_volume": 474.17673, "trades": 9, "taker_buy_quote": 403.03885}, {"ts": 1775838540000, "open": 0.03021, "high": 0.03021, "low": 0.03015, "close": 0.03015, "volume": 6034.0, "quote_volume": 182.20058, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775838600000, "open": 0.03016, "high": 0.03016, "low": 0.03015, "close": 0.03015, "volume": 8580.0, "quote_volume": 258.723, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775838660000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838720000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838780000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 1283.0, "quote_volume": 38.64396, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775838840000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838900000, "open": 0.03013, "high": 0.03013, "low": 0.03003, "close": 0.03003, "volume": 14439.0, "quote_volume": 434.89227, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775838960000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 3600.0, "quote_volume": 108.216, "trades": 1, "taker_buy_quote": 108.216}, {"ts": 1775839020000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839080000, "open": 0.03009, "high": 0.0301, "low": 0.03005, "close": 0.03005, "volume": 48381.0, "quote_volume": 1455.81593, "trades": 5, "taker_buy_quote": 1367.53623}, {"ts": 1775839140000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 301.0, "quote_volume": 9.03602, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775839200000, "open": 0.03002, "high": 0.03009, "low": 0.03002, "close": 0.03009, "volume": 6509.0, "quote_volume": 195.59306, "trades": 3, "taker_buy_quote": 113.78856}, {"ts": 1775839260000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 4410.0, "quote_volume": 132.5646, "trades": 2, "taker_buy_quote": 132.5646}, {"ts": 1775839320000, "open": 0.03008, "high": 0.03008, "low": 0.03002, "close": 0.03002, "volume": 2081.0, "quote_volume": 62.57956, "trades": 2, "taker_buy_quote": 54.11392}, {"ts": 1775839380000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839440000, "open": 0.03005, "high": 0.03008, "low": 0.03005, "close": 0.03008, "volume": 368.0, "quote_volume": 11.06392, "trades": 2, "taker_buy_quote": 11.06392}, {"ts": 1775839500000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839560000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839620000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 941.0, "quote_volume": 28.28646, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775839680000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 3322.0, "quote_volume": 99.85932, "trades": 2, "taker_buy_quote": 19.92978}, {"ts": 1775839740000, "open": 0.03011, "high": 0.03013, "low": 0.03011, "close": 0.03013, "volume": 6172.0, "quote_volume": 185.91092, "trades": 2, "taker_buy_quote": 185.91092}, {"ts": 1775839800000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 1708.0, "quote_volume": 51.46204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775839860000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839920000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839980000, "open": 0.03018, "high": 0.03022, "low": 0.03018, "close": 0.03022, "volume": 8201.0, "quote_volume": 247.74405, "trades": 7, "taker_buy_quote": 247.74405}, {"ts": 1775840040000, "open": 0.03018, "high": 0.03022, "low": 0.03018, "close": 0.03022, "volume": 19415.0, "quote_volume": 586.34228, "trades": 7, "taker_buy_quote": 586.34228}, {"ts": 1775840100000, "open": 0.03015, "high": 0.03015, "low": 0.03013, "close": 0.03013, "volume": 6445.0, "quote_volume": 194.26751, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775840160000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 8803.0, "quote_volume": 265.41045, "trades": 1, "taker_buy_quote": 265.41045}, {"ts": 1775840220000, "open": 0.03013, "high": 0.03013, "low": 0.03011, "close": 0.03011, "volume": 5498.0, "quote_volume": 165.57194, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775840280000, "open": 0.03013, "high": 0.03016, "low": 0.03011, "close": 0.03011, "volume": 12237.0, "quote_volume": 368.60187, "trades": 7, "taker_buy_quote": 136.82033}, {"ts": 1775840340000, "open": 0.03014, "high": 0.03014, "low": 0.03013, "close": 0.03013, "volume": 4989.0, "quote_volume": 150.36398, "trades": 4, "taker_buy_quote": 136.86574}, {"ts": 1775840400000, "open": 0.03016, "high": 0.03017, "low": 0.0301, "close": 0.0301, "volume": 30966.0, "quote_volume": 933.82643, "trades": 8, "taker_buy_quote": 108.576}, {"ts": 1775840460000, "open": 0.03012, "high": 0.03012, "low": 0.03009, "close": 0.03009, "volume": 366.0, "quote_volume": 11.01843, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775840520000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 503.0, "quote_volume": 15.11515, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775840580000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 4533.0, "quote_volume": 136.30731, "trades": 2, "taker_buy_quote": 28.05531}, {"ts": 1775840640000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840700000, "open": 0.03013, "high": 0.03016, "low": 0.03013, "close": 0.03015, "volume": 15246.0, "quote_volume": 459.63753, "trades": 8, "taker_buy_quote": 351.09753}, {"ts": 1775840760000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 215.0, "quote_volume": 6.4801, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775840820000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 424.0, "quote_volume": 12.7836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775840880000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840940000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841000000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841060000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841120000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841180000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841240000, "open": 0.03014, "high": 0.03014, "low": 0.03013, "close": 0.03013, "volume": 15335.0, "quote_volume": 462.15155, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775841300000, "open": 0.03011, "high": 0.03018, "low": 0.03005, "close": 0.03005, "volume": 22377.0, "quote_volume": 674.12059, "trades": 16, "taker_buy_quote": 411.55824}, {"ts": 1775841360000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 191.0, "quote_volume": 5.74528, "trades": 1, "taker_buy_quote": 5.74528}, {"ts": 1775841420000, "open": 0.03006, "high": 0.03006, "low": 0.03001, "close": 0.03001, "volume": 15220.0, "quote_volume": 457.29569, "trades": 12, "taker_buy_quote": 56.60655}, {"ts": 1775841480000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841540000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 539.0, "quote_volume": 16.21851, "trades": 1, "taker_buy_quote": 16.21851}, {"ts": 1775841600000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841660000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841720000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 10800.0, "quote_volume": 324.324, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775841780000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 11614.0, "quote_volume": 348.76842, "trades": 3, "taker_buy_quote": 240.66042}, {"ts": 1775841840000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 7516.0, "quote_volume": 225.55516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775841900000, "open": 0.03004, "high": 0.03006, "low": 0.03004, "close": 0.03006, "volume": 4209.0, "quote_volume": 126.51036, "trades": 2, "taker_buy_quote": 126.51036}, {"ts": 1775841960000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842020000, "open": 0.03006, "high": 0.03006, "low": 0.02999, "close": 0.03002, "volume": 14670.0, "quote_volume": 440.40884, "trades": 6, "taker_buy_quote": 213.22484}, {"ts": 1775842080000, "open": 0.03004, "high": 0.03008, "low": 0.03004, "close": 0.03008, "volume": 6343.0, "quote_volume": 190.6712, "trades": 6, "taker_buy_quote": 190.6712}, {"ts": 1775842140000, "open": 0.03007, "high": 0.03009, "low": 0.03007, "close": 0.03009, "volume": 52723.0, "quote_volume": 1586.3026, "trades": 7, "taker_buy_quote": 398.46976}, {"ts": 1775842200000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 4548.0, "quote_volume": 136.75836, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775842260000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842320000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842380000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842440000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842500000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 1525.0, "quote_volume": 45.811, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842560000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 9095.0, "quote_volume": 273.3957, "trades": 2, "taker_buy_quote": 273.3957}, {"ts": 1775842620000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842680000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842740000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842800000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842860000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 2485.0, "quote_volume": 74.52515, "trades": 3, "taker_buy_quote": 66.30789}, {"ts": 1775842920000, "open": 0.02999, "high": 0.03008, "low": 0.02998, "close": 0.03008, "volume": 26984.0, "quote_volume": 810.28273, "trades": 12, "taker_buy_quote": 622.45917}, {"ts": 1775842980000, "open": 0.03005, "high": 0.03007, "low": 0.02999, "close": 0.03007, "volume": 23478.0, "quote_volume": 704.96243, "trades": 16, "taker_buy_quote": 638.27131}, {"ts": 1775843040000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843100000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843160000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 4548.0, "quote_volume": 136.6674, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775843220000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843280000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 2402.0, "quote_volume": 72.20412, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843340000, "open": 0.0301, "high": 0.0301, "low": 0.03006, "close": 0.03006, "volume": 12196.0, "quote_volume": 366.70352, "trades": 6, "taker_buy_quote": 199.65416}, {"ts": 1775843400000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843460000, "open": 0.03016, "high": 0.03019, "low": 0.03008, "close": 0.03013, "volume": 58489.0, "quote_volume": 1762.26053, "trades": 26, "taker_buy_quote": 1209.21191}, {"ts": 1775843520000, "open": 0.03016, "high": 0.03016, "low": 0.03009, "close": 0.03009, "volume": 4371.0, "quote_volume": 131.80944, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775843580000, "open": 0.03014, "high": 0.03018, "low": 0.03014, "close": 0.03018, "volume": 10023.0, "quote_volume": 302.17943, "trades": 5, "taker_buy_quote": 284.14375}, {"ts": 1775843640000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843700000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843760000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843820000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 366.0, "quote_volume": 11.03856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843880000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843940000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844000000, "open": 0.03017, "high": 0.03017, "low": 0.03015, "close": 0.03015, "volume": 16240.0, "quote_volume": 489.68316, "trades": 5, "taker_buy_quote": 245.02905}, {"ts": 1775844060000, "open": 0.03016, "high": 0.03017, "low": 0.03007, "close": 0.03015, "volume": 33989.0, "quote_volume": 1024.1707, "trades": 18, "taker_buy_quote": 355.75866}, {"ts": 1775844120000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844180000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844240000, "open": 0.03014, "high": 0.03014, "low": 0.03013, "close": 0.03013, "volume": 15167.0, "quote_volume": 457.03844, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775844300000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844360000, "open": 0.03016, "high": 0.03016, "low": 0.03014, "close": 0.03014, "volume": 4242.0, "quote_volume": 127.86672, "trades": 3, "taker_buy_quote": 19.36272}, {"ts": 1775844420000, "open": 0.03014, "high": 0.03014, "low": 0.03005, "close": 0.03005, "volume": 42751.0, "quote_volume": 1287.04187, "trades": 21, "taker_buy_quote": 19.53098}, {"ts": 1775844480000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844540000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844600000, "open": 0.03004, "high": 0.03004, "low": 0.02999, "close": 0.02999, "volume": 58441.0, "quote_volume": 1754.23895, "trades": 13, "taker_buy_quote": 346.68}, {"ts": 1775844660000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 4893.0, "quote_volume": 146.88786, "trades": 4, "taker_buy_quote": 28.39892}, {"ts": 1775844720000, "open": 0.03002, "high": 0.03009, "low": 0.03002, "close": 0.03009, "volume": 4597.0, "quote_volume": 138.12413, "trades": 4, "taker_buy_quote": 47.31671}, {"ts": 1775844780000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844840000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844900000, "open": 0.0301, "high": 0.03013, "low": 0.03008, "close": 0.03008, "volume": 13197.0, "quote_volume": 397.34396, "trades": 7, "taker_buy_quote": 353.9686}, {"ts": 1775844960000, "open": 0.03006, "high": 0.03006, "low": 0.03002, "close": 0.03002, "volume": 9935.0, "quote_volume": 298.46042, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775845020000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845080000, "open": 0.03007, "high": 0.03007, "low": 0.03002, "close": 0.03005, "volume": 518.0, "quote_volume": 15.56417, "trades": 3, "taker_buy_quote": 10.37071}, {"ts": 1775845140000, "open": 0.03002, "high": 0.03002, "low": 0.02999, "close": 0.02999, "volume": 13539.0, "quote_volume": 406.10442, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775845200000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 9798.0, "quote_volume": 293.64606, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775845260000, "open": 0.02999, "high": 0.02999, "low": 0.02994, "close": 0.02994, "volume": 44022.0, "quote_volume": 1318.72303, "trades": 26, "taker_buy_quote": 314.51506}, {"ts": 1775845320000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 10007.0, "quote_volume": 299.60958, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775845380000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845440000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845500000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 3510.0, "quote_volume": 105.0894, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775845560000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 4580.0, "quote_volume": 137.1252, "trades": 2, "taker_buy_quote": 137.1252}, {"ts": 1775845620000, "open": 0.02993, "high": 0.02994, "low": 0.02992, "close": 0.02994, "volume": 22042.0, "quote_volume": 659.6491, "trades": 7, "taker_buy_quote": 192.08898}, {"ts": 1775845680000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845740000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 10663.0, "quote_volume": 319.46348, "trades": 4, "taker_buy_quote": 313.6812}, {"ts": 1775845800000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 668.0, "quote_volume": 20.01996, "trades": 2, "taker_buy_quote": 20.01996}, {"ts": 1775845860000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845920000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845980000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846040000, "open": 0.03004, "high": 0.03004, "low": 0.02999, "close": 0.02999, "volume": 4774.0, "quote_volume": 143.39808, "trades": 5, "taker_buy_quote": 108.144}, {"ts": 1775846100000, "open": 0.02999, "high": 0.02999, "low": 0.02994, "close": 0.02998, "volume": 25119.0, "quote_volume": 752.89921, "trades": 8, "taker_buy_quote": 107.928}, {"ts": 1775846160000, "open": 0.02996, "high": 0.02996, "low": 0.02991, "close": 0.02991, "volume": 7536.0, "quote_volume": 225.62868, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775846220000, "open": 0.02997, "high": 0.02999, "low": 0.02997, "close": 0.02999, "volume": 7568.0, "quote_volume": 226.85448, "trades": 4, "taker_buy_quote": 226.85448}, {"ts": 1775846280000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846340000, "open": 0.02996, "high": 0.02996, "low": 0.0299, "close": 0.0299, "volume": 20481.0, "quote_volume": 613.18236, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775846400000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 3092.0, "quote_volume": 92.54356, "trades": 1, "taker_buy_quote": 92.54356}, {"ts": 1775846460000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846520000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 585.0, "quote_volume": 17.50905, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775846580000, "open": 0.02994, "high": 0.02995, "low": 0.02994, "close": 0.02995, "volume": 4911.0, "quote_volume": 147.07134, "trades": 2, "taker_buy_quote": 147.07134}, {"ts": 1775846640000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 1224.0, "quote_volume": 36.68328, "trades": 1, "taker_buy_quote": 36.68328}, {"ts": 1775846700000, "open": 0.02997, "high": 0.03, "low": 0.02997, "close": 0.03, "volume": 1600.0, "quote_volume": 47.98353, "trades": 2, "taker_buy_quote": 47.98353}, {"ts": 1775846760000, "open": 0.02999, "high": 0.02999, "low": 0.02998, "close": 0.02998, "volume": 14650.0, "quote_volume": 439.20885, "trades": 3, "taker_buy_quote": 5.54815}, {"ts": 1775846820000, "open": 0.03001, "high": 0.03001, "low": 0.02999, "close": 0.02999, "volume": 15583.0, "quote_volume": 467.39155, "trades": 4, "taker_buy_quote": 86.09869}, {"ts": 1775846880000, "open": 0.02997, "high": 0.02997, "low": 0.02989, "close": 0.02989, "volume": 17317.0, "quote_volume": 518.40205, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775846940000, "open": 0.02994, "high": 0.02999, "low": 0.02994, "close": 0.02999, "volume": 14652.0, "quote_volume": 439.15189, "trades": 5, "taker_buy_quote": 439.15189}, {"ts": 1775847000000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847060000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847120000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 4561.0, "quote_volume": 136.69317, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775847180000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 1705.0, "quote_volume": 51.09885, "trades": 1, "taker_buy_quote": 51.09885}, {"ts": 1775847240000, "open": 0.02998, "high": 0.03, "low": 0.02998, "close": 0.03, "volume": 4128.0, "quote_volume": 123.80093, "trades": 3, "taker_buy_quote": 123.80093}, {"ts": 1775847300000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847360000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847420000, "open": 0.02995, "high": 0.02995, "low": 0.02992, "close": 0.02992, "volume": 25710.0, "quote_volume": 769.72495, "trades": 13, "taker_buy_quote": 297.67305}, {"ts": 1775847480000, "open": 0.02998, "high": 0.02999, "low": 0.02997, "close": 0.02997, "volume": 4372.0, "quote_volume": 131.07095, "trades": 5, "taker_buy_quote": 119.11292}, {"ts": 1775847540000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847600000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847660000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847720000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 225.0, "quote_volume": 6.74325, "trades": 1, "taker_buy_quote": 6.74325}, {"ts": 1775847780000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 3600.0, "quote_volume": 107.928, "trades": 2, "taker_buy_quote": 107.928}, {"ts": 1775847840000, "open": 0.02997, "high": 0.02998, "low": 0.02993, "close": 0.02993, "volume": 69849.0, "quote_volume": 2092.34412, "trades": 31, "taker_buy_quote": 755.28}, {"ts": 1775847900000, "open": 0.02996, "high": 0.02997, "low": 0.02994, "close": 0.02997, "volume": 124477.0, "quote_volume": 3729.59748, "trades": 72, "taker_buy_quote": 2417.61384}, {"ts": 1775847960000, "open": 0.02997, "high": 0.03, "low": 0.02996, "close": 0.03, "volume": 348406.0, "quote_volume": 10444.85461, "trades": 113, "taker_buy_quote": 9103.00476}, {"ts": 1775848020000, "open": 0.02996, "high": 0.02996, "low": 0.02993, "close": 0.02995, "volume": 9485.0, "quote_volume": 284.01696, "trades": 11, "taker_buy_quote": 183.26886}, {"ts": 1775848080000, "open": 0.02994, "high": 0.02994, "low": 0.02993, "close": 0.02993, "volume": 9941.0, "quote_volume": 297.54081, "trades": 4, "taker_buy_quote": 19.99992}, {"ts": 1775848140000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 668.0, "quote_volume": 19.99992, "trades": 1, "taker_buy_quote": 19.99992}, {"ts": 1775848200000, "open": 0.02995, "high": 0.02996, "low": 0.02995, "close": 0.02996, "volume": 4014.0, "quote_volume": 120.25277, "trades": 2, "taker_buy_quote": 120.25277}, {"ts": 1775848260000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 25299.0, "quote_volume": 757.70505, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775848320000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 667.0, "quote_volume": 19.98999, "trades": 1, "taker_buy_quote": 19.98999}, {"ts": 1775848380000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 667.0, "quote_volume": 19.99666, "trades": 1, "taker_buy_quote": 19.99666}, {"ts": 1775848440000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 666.0, "quote_volume": 19.96668, "trades": 1, "taker_buy_quote": 19.96668}, {"ts": 1775848500000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 667.0, "quote_volume": 19.99666, "trades": 2, "taker_buy_quote": 19.99666}, {"ts": 1775848560000, "open": 0.02996, "high": 0.02998, "low": 0.02996, "close": 0.02998, "volume": 3336.0, "quote_volume": 99.99994, "trades": 2, "taker_buy_quote": 99.99994}, {"ts": 1775848620000, "open": 0.02996, "high": 0.02998, "low": 0.02996, "close": 0.02998, "volume": 1479.0, "quote_volume": 44.31824, "trades": 4, "taker_buy_quote": 44.31824}, {"ts": 1775848680000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 1066.0, "quote_volume": 31.93736, "trades": 3, "taker_buy_quote": 31.93736}, {"ts": 1775848740000, "open": 0.02996, "high": 0.02998, "low": 0.02996, "close": 0.02998, "volume": 1606.0, "quote_volume": 48.1247, "trades": 5, "taker_buy_quote": 48.1247}, {"ts": 1775848800000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 16316.0, "quote_volume": 488.6642, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848860000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 3668.0, "quote_volume": 109.81992, "trades": 2, "taker_buy_quote": 109.81992}, {"ts": 1775848920000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 15283.0, "quote_volume": 457.42019, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848980000, "open": 0.0299, "high": 0.02991, "low": 0.0299, "close": 0.02991, "volume": 4725.0, "quote_volume": 141.31807, "trades": 4, "taker_buy_quote": 122.11585}, {"ts": 1775849040000, "open": 0.02992, "high": 0.02999, "low": 0.02992, "close": 0.02997, "volume": 13506.0, "quote_volume": 404.49448, "trades": 10, "taker_buy_quote": 61.20758}, {"ts": 1775849100000, "open": 0.02994, "high": 0.02994, "low": 0.02983, "close": 0.02985, "volume": 52629.0, "quote_volume": 1571.837, "trades": 26, "taker_buy_quote": 194.37991}, {"ts": 1775849160000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849220000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849280000, "open": 0.02989, "high": 0.02991, "low": 0.02987, "close": 0.02987, "volume": 1172.0, "quote_volume": 35.03378, "trades": 3, "taker_buy_quote": 29.5377}, {"ts": 1775849340000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849400000, "open": 0.02988, "high": 0.02988, "low": 0.02985, "close": 0.02985, "volume": 412.0, "quote_volume": 12.30438, "trades": 2, "taker_buy_quote": 6.15528}, {"ts": 1775849460000, "open": 0.02986, "high": 0.02988, "low": 0.02982, "close": 0.02982, "volume": 11765.0, "quote_volume": 350.99181, "trades": 15, "taker_buy_quote": 59.9424}, {"ts": 1775849520000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 670.0, "quote_volume": 19.9794, "trades": 1, "taker_buy_quote": 19.9794}, {"ts": 1775849580000, "open": 0.02983, "high": 0.02983, "low": 0.0298, "close": 0.0298, "volume": 2859.0, "quote_volume": 85.21371, "trades": 4, "taker_buy_quote": 8.97883}, {"ts": 1775849640000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 671.0, "quote_volume": 19.98238, "trades": 1, "taker_buy_quote": 19.98238}, {"ts": 1775849700000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849760000, "open": 0.02977, "high": 0.02978, "low": 0.02976, "close": 0.02977, "volume": 1707.0, "quote_volume": 50.81127, "trades": 5, "taker_buy_quote": 31.79463}, {"ts": 1775849820000, "open": 0.02977, "high": 0.02978, "low": 0.02977, "close": 0.02978, "volume": 80886.0, "quote_volume": 2408.43892, "trades": 13, "taker_buy_quote": 2408.43892}, {"ts": 1775849880000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 1000.0, "quote_volume": 29.76, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775849940000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850000000, "open": 0.02976, "high": 0.02976, "low": 0.02975, "close": 0.02975, "volume": 7346.0, "quote_volume": 218.60655, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775850060000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850120000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850180000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850240000, "open": 0.02975, "high": 0.02992, "low": 0.0297, "close": 0.02979, "volume": 321584.0, "quote_volume": 9597.93064, "trades": 60, "taker_buy_quote": 3169.10533}, {"ts": 1775850300000, "open": 0.02979, "high": 0.02979, "low": 0.02973, "close": 0.02974, "volume": 16262.0, "quote_volume": 483.96889, "trades": 15, "taker_buy_quote": 240.09305}, {"ts": 1775850360000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850420000, "open": 0.02975, "high": 0.02975, "low": 0.02974, "close": 0.02974, "volume": 4704.0, "quote_volume": 139.90368, "trades": 8, "taker_buy_quote": 139.90368}, {"ts": 1775850480000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850540000, "open": 0.02974, "high": 0.02974, "low": 0.02966, "close": 0.02966, "volume": 44030.0, "quote_volume": 1307.61948, "trades": 66, "taker_buy_quote": 19.98528}, {"ts": 1775850600000, "open": 0.02967, "high": 0.02975, "low": 0.02967, "close": 0.02975, "volume": 188141.0, "quote_volume": 5586.22662, "trades": 10, "taker_buy_quote": 5586.22662}, {"ts": 1775850660000, "open": 0.02976, "high": 0.02976, "low": 0.02975, "close": 0.02975, "volume": 1979.0, "quote_volume": 58.87914, "trades": 2, "taker_buy_quote": 11.57664}, {"ts": 1775850720000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 455.0, "quote_volume": 13.5408, "trades": 2, "taker_buy_quote": 13.5408}, {"ts": 1775850780000, "open": 0.02976, "high": 0.02977, "low": 0.02976, "close": 0.02977, "volume": 2163.0, "quote_volume": 64.37424, "trades": 7, "taker_buy_quote": 64.37424}, {"ts": 1775850840000, "open": 0.02976, "high": 0.02977, "low": 0.02976, "close": 0.02977, "volume": 35598.0, "quote_volume": 1059.7044, "trades": 7, "taker_buy_quote": 1059.7044}, {"ts": 1775850900000, "open": 0.02978, "high": 0.02978, "low": 0.02969, "close": 0.02973, "volume": 52096.0, "quote_volume": 1547.69187, "trades": 13, "taker_buy_quote": 119.35023}, {"ts": 1775850960000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 1684.0, "quote_volume": 50.099, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851020000, "open": 0.02976, "high": 0.02976, "low": 0.02973, "close": 0.02973, "volume": 5804.0, "quote_volume": 172.60062, "trades": 5, "taker_buy_quote": 38.18208}, {"ts": 1775851080000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 672.0, "quote_volume": 19.992, "trades": 1, "taker_buy_quote": 19.992}, {"ts": 1775851140000, "open": 0.02976, "high": 0.02978, "low": 0.02974, "close": 0.02974, "volume": 4431.0, "quote_volume": 131.81766, "trades": 6, "taker_buy_quote": 58.65726}, {"ts": 1775851200000, "open": 0.02974, "high": 0.02976, "low": 0.02973, "close": 0.02975, "volume": 4147.0, "quote_volume": 123.33976, "trades": 7, "taker_buy_quote": 123.33976}, {"ts": 1775851260000, "open": 0.02972, "high": 0.02976, "low": 0.02964, "close": 0.02975, "volume": 178797.0, "quote_volume": 5313.29942, "trades": 106, "taker_buy_quote": 3910.225}, {"ts": 1775851320000, "open": 0.02974, "high": 0.02976, "low": 0.02971, "close": 0.02976, "volume": 53458.0, "quote_volume": 1589.02179, "trades": 43, "taker_buy_quote": 1542.95453}, {"ts": 1775851380000, "open": 0.02975, "high": 0.02978, "low": 0.02975, "close": 0.02975, "volume": 12470.0, "quote_volume": 371.03863, "trades": 7, "taker_buy_quote": 49.70263}, {"ts": 1775851440000, "open": 0.02976, "high": 0.02978, "low": 0.02976, "close": 0.02978, "volume": 738.0, "quote_volume": 21.9642, "trades": 2, "taker_buy_quote": 21.9642}, {"ts": 1775851500000, "open": 0.02977, "high": 0.02984, "low": 0.02976, "close": 0.02976, "volume": 29253.0, "quote_volume": 872.01087, "trades": 17, "taker_buy_quote": 764.87487}, {"ts": 1775851560000, "open": 0.02977, "high": 0.02977, "low": 0.02973, "close": 0.02974, "volume": 45978.0, "quote_volume": 1367.19245, "trades": 13, "taker_buy_quote": 518.27898}, {"ts": 1775851620000, "open": 0.02972, "high": 0.02976, "low": 0.02968, "close": 0.02976, "volume": 75680.0, "quote_volume": 2249.25356, "trades": 48, "taker_buy_quote": 1375.40949}, {"ts": 1775851680000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851740000, "open": 0.02974, "high": 0.02979, "low": 0.02974, "close": 0.02975, "volume": 2210.0, "quote_volume": 65.76349, "trades": 7, "taker_buy_quote": 41.00477}, {"ts": 1775851800000, "open": 0.02974, "high": 0.02975, "low": 0.02973, "close": 0.02974, "volume": 25464.0, "quote_volume": 757.37757, "trades": 31, "taker_buy_quote": 539.71008}, {"ts": 1775851860000, "open": 0.02974, "high": 0.02975, "low": 0.02971, "close": 0.02973, "volume": 20478.0, "quote_volume": 608.9031, "trades": 12, "taker_buy_quote": 421.14096}, {"ts": 1775851920000, "open": 0.02975, "high": 0.02979, "low": 0.02971, "close": 0.02979, "volume": 35101.0, "quote_volume": 1044.30564, "trades": 50, "taker_buy_quote": 974.98323}, {"ts": 1775851980000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 3747.0, "quote_volume": 111.47325, "trades": 4, "taker_buy_quote": 19.992}, {"ts": 1775852040000, "open": 0.02973, "high": 0.02978, "low": 0.02973, "close": 0.02974, "volume": 21430.0, "quote_volume": 637.42974, "trades": 30, "taker_buy_quote": 559.71552}, {"ts": 1775852100000, "open": 0.02974, "high": 0.02974, "low": 0.02971, "close": 0.02974, "volume": 17769.0, "quote_volume": 528.42541, "trades": 26, "taker_buy_quote": 466.44216}, {"ts": 1775852160000, "open": 0.02975, "high": 0.0298, "low": 0.02972, "close": 0.02975, "volume": 25806.0, "quote_volume": 768.1544, "trades": 18, "taker_buy_quote": 325.77735}, {"ts": 1775852220000, "open": 0.02974, "high": 0.02974, "low": 0.02973, "close": 0.02973, "volume": 8100.0, "quote_volume": 240.88695, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775852280000, "open": 0.02975, "high": 0.02975, "low": 0.02973, "close": 0.02974, "volume": 4006.0, "quote_volume": 119.14688, "trades": 7, "taker_buy_quote": 38.794}, {"ts": 1775852340000, "open": 0.02974, "high": 0.02976, "low": 0.02974, "close": 0.02974, "volume": 2975.0, "quote_volume": 88.4933, "trades": 5, "taker_buy_quote": 44.98368}, {"ts": 1775852400000, "open": 0.02974, "high": 0.0298, "low": 0.0297, "close": 0.0298, "volume": 15545.0, "quote_volume": 462.60137, "trades": 13, "taker_buy_quote": 327.11964}, {"ts": 1775852460000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 1467.0, "quote_volume": 43.61391, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775852520000, "open": 0.02974, "high": 0.02979, "low": 0.02974, "close": 0.02974, "volume": 1288.0, "quote_volume": 38.32187, "trades": 3, "taker_buy_quote": 9.97965}, {"ts": 1775852580000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 1444.0, "quote_volume": 42.94456, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775852640000, "open": 0.02975, "high": 0.02975, "low": 0.02972, "close": 0.02972, "volume": 2536.0, "quote_volume": 75.38834, "trades": 3, "taker_buy_quote": 18.2665}, {"ts": 1775852700000, "open": 0.02975, "high": 0.02975, "low": 0.02972, "close": 0.02972, "volume": 1429.0, "quote_volume": 42.47786, "trades": 3, "taker_buy_quote": 7.9135}, {"ts": 1775852760000, "open": 0.02972, "high": 0.02972, "low": 0.02966, "close": 0.02966, "volume": 25118.0, "quote_volume": 746.23085, "trades": 29, "taker_buy_quote": 16.21074}, {"ts": 1775852820000, "open": 0.02967, "high": 0.02967, "low": 0.02965, "close": 0.02965, "volume": 4102.0, "quote_volume": 121.65312, "trades": 5, "taker_buy_quote": 19.04814}, {"ts": 1775852880000, "open": 0.02965, "high": 0.02966, "low": 0.02963, "close": 0.02963, "volume": 10529.0, "quote_volume": 312.08713, "trades": 8, "taker_buy_quote": 148.71676}, {"ts": 1775852940000, "open": 0.02965, "high": 0.02965, "low": 0.02964, "close": 0.02964, "volume": 1832.0, "quote_volume": 54.30722, "trades": 3, "taker_buy_quote": 19.9841}, {"ts": 1775853000000, "open": 0.02965, "high": 0.02967, "low": 0.02963, "close": 0.02967, "volume": 6727.0, "quote_volume": 199.45045, "trades": 10, "taker_buy_quote": 154.7137}, {"ts": 1775853060000, "open": 0.02968, "high": 0.02968, "low": 0.02966, "close": 0.02966, "volume": 2579.0, "quote_volume": 76.52726, "trades": 4, "taker_buy_quote": 39.94928}, {"ts": 1775853120000, "open": 0.02965, "high": 0.02965, "low": 0.02963, "close": 0.02964, "volume": 14215.0, "quote_volume": 421.21265, "trades": 6, "taker_buy_quote": 376.34411}, {"ts": 1775853180000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 988.0, "quote_volume": 29.28432, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775853240000, "open": 0.02963, "high": 0.02964, "low": 0.02963, "close": 0.02964, "volume": 1251.0, "quote_volume": 37.07409, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775853300000, "open": 0.02965, "high": 0.02965, "low": 0.02964, "close": 0.02964, "volume": 5776.0, "quote_volume": 171.24953, "trades": 6, "taker_buy_quote": 126.902}, {"ts": 1775853360000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 2387.0, "quote_volume": 70.75068, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775853420000, "open": 0.02965, "high": 0.02965, "low": 0.0294, "close": 0.02946, "volume": 394037.0, "quote_volume": 11632.41919, "trades": 196, "taker_buy_quote": 3992.80068}, {"ts": 1775853480000, "open": 0.02946, "high": 0.02948, "low": 0.02946, "close": 0.02948, "volume": 951.0, "quote_volume": 28.02192, "trades": 2, "taker_buy_quote": 28.02192}, {"ts": 1775853540000, "open": 0.02946, "high": 0.02946, "low": 0.02944, "close": 0.02946, "volume": 15564.0, "quote_volume": 458.43312, "trades": 7, "taker_buy_quote": 29.22432}, {"ts": 1775853600000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853660000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853720000, "open": 0.02946, "high": 0.02948, "low": 0.02945, "close": 0.02946, "volume": 14201.0, "quote_volume": 418.35531, "trades": 7, "taker_buy_quote": 46.36389}, {"ts": 1775853780000, "open": 0.02945, "high": 0.02949, "low": 0.02945, "close": 0.02949, "volume": 76107.0, "quote_volume": 2242.10494, "trades": 9, "taker_buy_quote": 2087.34519}, {"ts": 1775853840000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 1356.0, "quote_volume": 39.97488, "trades": 2, "taker_buy_quote": 39.97488}, {"ts": 1775853900000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853960000, "open": 0.02948, "high": 0.02949, "low": 0.02948, "close": 0.02949, "volume": 5091.0, "quote_volume": 150.08946, "trades": 2, "taker_buy_quote": 19.99422}, {"ts": 1775854020000, "open": 0.02949, "high": 0.02956, "low": 0.02949, "close": 0.02956, "volume": 6072.0, "quote_volume": 179.30414, "trades": 6, "taker_buy_quote": 179.30414}, {"ts": 1775854080000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 5255.0, "quote_volume": 155.4429, "trades": 2, "taker_buy_quote": 155.4429}, {"ts": 1775854140000, "open": 0.02959, "high": 0.0296, "low": 0.02957, "close": 0.02957, "volume": 4056.0, "quote_volume": 119.97861, "trades": 5, "taker_buy_quote": 53.17998}, {"ts": 1775854200000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 1990.0, "quote_volume": 58.8045, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775854260000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 623.0, "quote_volume": 18.42211, "trades": 1, "taker_buy_quote": 18.42211}, {"ts": 1775854320000, "open": 0.02957, "high": 0.02958, "low": 0.02957, "close": 0.02958, "volume": 1352.0, "quote_volume": 39.9854, "trades": 3, "taker_buy_quote": 39.9854}, {"ts": 1775854380000, "open": 0.0296, "high": 0.02964, "low": 0.0296, "close": 0.02964, "volume": 4950.0, "quote_volume": 146.67076, "trades": 4, "taker_buy_quote": 146.67076}, {"ts": 1775854440000, "open": 0.02963, "high": 0.02963, "low": 0.02957, "close": 0.02963, "volume": 20869.0, "quote_volume": 618.15699, "trades": 8, "taker_buy_quote": 31.05113}, {"ts": 1775854500000, "open": 0.02958, "high": 0.02966, "low": 0.02958, "close": 0.02966, "volume": 8293.0, "quote_volume": 245.74767, "trades": 11, "taker_buy_quote": 221.18919}, {"ts": 1775854560000, "open": 0.02966, "high": 0.02972, "low": 0.02966, "close": 0.02972, "volume": 33204.0, "quote_volume": 986.31507, "trades": 30, "taker_buy_quote": 464.71975}, {"ts": 1775854620000, "open": 0.02973, "high": 0.02973, "low": 0.02972, "close": 0.02972, "volume": 4047.0, "quote_volume": 120.27979, "trades": 8, "taker_buy_quote": 8.77035}, {"ts": 1775854680000, "open": 0.02973, "high": 0.02976, "low": 0.02973, "close": 0.02976, "volume": 1344.0, "quote_volume": 39.97728, "trades": 2, "taker_buy_quote": 39.97728}, {"ts": 1775854740000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854800000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854860000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 5356.0, "quote_volume": 159.44812, "trades": 5, "taker_buy_quote": 31.82413}, {"ts": 1775854920000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 671.0, "quote_volume": 19.98238, "trades": 1, "taker_buy_quote": 19.98238}, {"ts": 1775854980000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855040000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855100000, "open": 0.02977, "high": 0.02977, "low": 0.02974, "close": 0.02974, "volume": 22315.0, "quote_volume": 664.14097, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775855160000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855220000, "open": 0.02974, "high": 0.02974, "low": 0.02966, "close": 0.02967, "volume": 28077.0, "quote_volume": 834.24697, "trades": 24, "taker_buy_quote": 530.76633}, {"ts": 1775855280000, "open": 0.02967, "high": 0.0297, "low": 0.02966, "close": 0.0297, "volume": 11493.0, "quote_volume": 341.2018, "trades": 11, "taker_buy_quote": 327.64718}, {"ts": 1775855340000, "open": 0.02968, "high": 0.02975, "low": 0.02968, "close": 0.02975, "volume": 8689.0, "quote_volume": 258.25256, "trades": 9, "taker_buy_quote": 258.25256}, {"ts": 1775855400000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855460000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855520000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 392.0, "quote_volume": 11.65416, "trades": 1, "taker_buy_quote": 11.65416}, {"ts": 1775855580000, "open": 0.02972, "high": 0.02972, "low": 0.02966, "close": 0.0297, "volume": 56430.0, "quote_volume": 1675.89915, "trades": 21, "taker_buy_quote": 136.6652}, {"ts": 1775855640000, "open": 0.02967, "high": 0.02968, "low": 0.02964, "close": 0.02964, "volume": 8919.0, "quote_volume": 264.69988, "trades": 4, "taker_buy_quote": 19.99758}, {"ts": 1775855700000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855760000, "open": 0.02964, "high": 0.02967, "low": 0.02964, "close": 0.02965, "volume": 2394.0, "quote_volume": 70.98396, "trades": 5, "taker_buy_quote": 70.98396}, {"ts": 1775855820000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855880000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 200.0, "quote_volume": 5.932, "trades": 1, "taker_buy_quote": 5.932}, {"ts": 1775855940000, "open": 0.02964, "high": 0.02974, "low": 0.02962, "close": 0.02974, "volume": 22710.0, "quote_volume": 674.5945, "trades": 24, "taker_buy_quote": 646.78132}, {"ts": 1775856000000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 2605.0, "quote_volume": 77.5248, "trades": 1, "taker_buy_quote": 77.5248}, {"ts": 1775856060000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 1924.0, "quote_volume": 57.239, "trades": 4, "taker_buy_quote": 57.239}, {"ts": 1775856120000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 672.0, "quote_volume": 19.99872, "trades": 1, "taker_buy_quote": 19.99872}, {"ts": 1775856180000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856240000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856300000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 1798.0, "quote_volume": 53.4905, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775856360000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856420000, "open": 0.02976, "high": 0.02976, "low": 0.0297, "close": 0.0297, "volume": 27058.0, "quote_volume": 804.43844, "trades": 11, "taker_buy_quote": 22.0224}, {"ts": 1775856480000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856540000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 672.0, "quote_volume": 19.97856, "trades": 1, "taker_buy_quote": 19.97856}, {"ts": 1775856600000, "open": 0.02974, "high": 0.02974, "low": 0.02966, "close": 0.02968, "volume": 38723.0, "quote_volume": 1149.7376, "trades": 24, "taker_buy_quote": 622.50122}, {"ts": 1775856660000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 1346.0, "quote_volume": 39.9762, "trades": 2, "taker_buy_quote": 39.9762}, {"ts": 1775856720000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 523.0, "quote_volume": 15.54879, "trades": 1, "taker_buy_quote": 15.54879}, {"ts": 1775856780000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 1083.0, "quote_volume": 32.19759, "trades": 4, "taker_buy_quote": 32.19759}, {"ts": 1775856840000, "open": 0.02973, "high": 0.02973, "low": 0.02969, "close": 0.02969, "volume": 7070.0, "quote_volume": 210.07611, "trades": 21, "taker_buy_quote": 69.88687}, {"ts": 1775856900000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856960000, "open": 0.02972, "high": 0.02972, "low": 0.02967, "close": 0.02972, "volume": 1812.0, "quote_volume": 53.8359, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775857020000, "open": 0.02973, "high": 0.02975, "low": 0.02971, "close": 0.02971, "volume": 7346.0, "quote_volume": 218.29149, "trades": 8, "taker_buy_quote": 204.53113}, {"ts": 1775857080000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 672.0, "quote_volume": 19.98528, "trades": 1, "taker_buy_quote": 19.98528}, {"ts": 1775857140000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 1026.0, "quote_volume": 30.5235, "trades": 3, "taker_buy_quote": 30.5235}, {"ts": 1775857200000, "open": 0.02973, "high": 0.02973, "low": 0.02964, "close": 0.02964, "volume": 4812.0, "quote_volume": 142.93255, "trades": 11, "taker_buy_quote": 14.12175}, {"ts": 1775857260000, "open": 0.02966, "high": 0.02968, "low": 0.02966, "close": 0.02968, "volume": 765.0, "quote_volume": 22.69172, "trades": 2, "taker_buy_quote": 22.69172}, {"ts": 1775857320000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857380000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 665.0, "quote_volume": 19.7106, "trades": 1, "taker_buy_quote": 19.7106}, {"ts": 1775857440000, "open": 0.02964, "high": 0.02982, "low": 0.02963, "close": 0.02975, "volume": 21684.0, "quote_volume": 645.19092, "trades": 38, "taker_buy_quote": 514.79561}, {"ts": 1775857500000, "open": 0.02969, "high": 0.02982, "low": 0.02964, "close": 0.02971, "volume": 27561.0, "quote_volume": 820.23036, "trades": 49, "taker_buy_quote": 597.71636}, {"ts": 1775857560000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 524.0, "quote_volume": 15.57852, "trades": 1, "taker_buy_quote": 15.57852}, {"ts": 1775857620000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 486.0, "quote_volume": 14.44878, "trades": 2, "taker_buy_quote": 14.44878}, {"ts": 1775857680000, "open": 0.02973, "high": 0.02973, "low": 0.02971, "close": 0.02971, "volume": 8912.0, "quote_volume": 264.83999, "trades": 18, "taker_buy_quote": 21.01911}, {"ts": 1775857740000, "open": 0.02973, "high": 0.02973, "low": 0.02972, "close": 0.02972, "volume": 671.0, "quote_volume": 19.94698, "trades": 2, "taker_buy_quote": 14.44878}, {"ts": 1775857800000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857860000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857920000, "open": 0.02972, "high": 0.02972, "low": 0.02968, "close": 0.02968, "volume": 2444.0, "quote_volume": 72.60601, "trades": 6, "taker_buy_quote": 27.01553}, {"ts": 1775857980000, "open": 0.02967, "high": 0.02977, "low": 0.02967, "close": 0.02969, "volume": 3093.0, "quote_volume": 91.84578, "trades": 13, "taker_buy_quote": 91.84578}, {"ts": 1775858040000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 673.0, "quote_volume": 19.98137, "trades": 1, "taker_buy_quote": 19.98137}, {"ts": 1775858100000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 2237.0, "quote_volume": 66.46127, "trades": 1, "taker_buy_quote": 66.46127}, {"ts": 1775858160000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858220000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 674.0, "quote_volume": 19.9841, "trades": 1, "taker_buy_quote": 19.9841}, {"ts": 1775858280000, "open": 0.02965, "high": 0.02976, "low": 0.02965, "close": 0.02976, "volume": 15169.0, "quote_volume": 451.0627, "trades": 8, "taker_buy_quote": 451.0627}, {"ts": 1775858340000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858400000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 672.0, "quote_volume": 19.98528, "trades": 1, "taker_buy_quote": 19.98528}, {"ts": 1775858460000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 672.0, "quote_volume": 19.98528, "trades": 1, "taker_buy_quote": 19.98528}, {"ts": 1775858520000, "open": 0.02974, "high": 0.02974, "low": 0.02973, "close": 0.02973, "volume": 1306.0, "quote_volume": 38.8341, "trades": 2, "taker_buy_quote": 19.98528}, {"ts": 1775858580000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858640000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 672.0, "quote_volume": 19.97856, "trades": 1, "taker_buy_quote": 19.97856}, {"ts": 1775858700000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 937.0, "quote_volume": 27.85701, "trades": 2, "taker_buy_quote": 27.85701}, {"ts": 1775858760000, "open": 0.02973, "high": 0.02973, "low": 0.0297, "close": 0.0297, "volume": 38184.0, "quote_volume": 1134.10036, "trades": 4, "taker_buy_quote": 19.97856}, {"ts": 1775858820000, "open": 0.02974, "high": 0.02974, "low": 0.0297, "close": 0.0297, "volume": 50739.0, "quote_volume": 1506.99542, "trades": 5, "taker_buy_quote": 18.97412}, {"ts": 1775858880000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 674.0, "quote_volume": 19.99084, "trades": 1, "taker_buy_quote": 19.99084}, {"ts": 1775858940000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 674.0, "quote_volume": 19.99758, "trades": 1, "taker_buy_quote": 19.99758}, {"ts": 1775859000000, "open": 0.02967, "high": 0.02967, "low": 0.02965, "close": 0.02965, "volume": 1153.0, "quote_volume": 34.19993, "trades": 2, "taker_buy_quote": 19.99758}, {"ts": 1775859060000, "open": 0.02967, "high": 0.02975, "low": 0.02964, "close": 0.02975, "volume": 1027.0, "quote_volume": 30.48039, "trades": 3, "taker_buy_quote": 30.48039}, {"ts": 1775859120000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859180000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859240000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859300000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 6069.0, "quote_volume": 179.82447, "trades": 4, "taker_buy_quote": 179.82447}, {"ts": 1775859360000, "open": 0.02964, "high": 0.02964, "low": 0.0296, "close": 0.0296, "volume": 4166.0, "quote_volume": 123.37719, "trades": 6, "taker_buy_quote": 12.83412}, {"ts": 1775859420000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859480000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 676.0, "quote_volume": 19.98932, "trades": 1, "taker_buy_quote": 19.98932}, {"ts": 1775859540000, "open": 0.02959, "high": 0.02959, "low": 0.02956, "close": 0.02956, "volume": 17024.0, "quote_volume": 503.28569, "trades": 4, "taker_buy_quote": 396.83369}, {"ts": 1775859600000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 621.0, "quote_volume": 18.35676, "trades": 1, "taker_buy_quote": 18.35676}, {"ts": 1775859660000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859720000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 1541.0, "quote_volume": 45.52114, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775859780000, "open": 0.02956, "high": 0.02956, "low": 0.02954, "close": 0.02954, "volume": 1747.0, "quote_volume": 51.6199, "trades": 3, "taker_buy_quote": 19.98256}, {"ts": 1775859840000, "open": 0.02955, "high": 0.02956, "low": 0.02955, "close": 0.02956, "volume": 1352.0, "quote_volume": 39.95836, "trades": 2, "taker_buy_quote": 39.95836}, {"ts": 1775859900000, "open": 0.02957, "high": 0.02959, "low": 0.02956, "close": 0.02959, "volume": 8235.0, "quote_volume": 243.59033, "trades": 5, "taker_buy_quote": 243.59033}, {"ts": 1775859960000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 676.0, "quote_volume": 19.98932, "trades": 1, "taker_buy_quote": 19.98932}, {"ts": 1775860020000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 676.0, "quote_volume": 19.98932, "trades": 1, "taker_buy_quote": 19.98932}, {"ts": 1775860080000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 1546.0, "quote_volume": 45.71522, "trades": 3, "taker_buy_quote": 45.71522}, {"ts": 1775860140000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 1015.0, "quote_volume": 30.01355, "trades": 2, "taker_buy_quote": 30.01355}, {"ts": 1775860200000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 676.0, "quote_volume": 19.98932, "trades": 1, "taker_buy_quote": 19.98932}, {"ts": 1775860260000, "open": 0.02957, "high": 0.02965, "low": 0.02957, "close": 0.02965, "volume": 18592.0, "quote_volume": 550.42865, "trades": 16, "taker_buy_quote": 550.42865}, {"ts": 1775860320000, "open": 0.02965, "high": 0.02965, "low": 0.0296, "close": 0.0296, "volume": 15213.0, "quote_volume": 450.58955, "trades": 8, "taker_buy_quote": 15.15115}, {"ts": 1775860380000, "open": 0.02959, "high": 0.02959, "low": 0.02952, "close": 0.02952, "volume": 26536.0, "quote_volume": 784.38732, "trades": 12, "taker_buy_quote": 39.9465}, {"ts": 1775860440000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860500000, "open": 0.02955, "high": 0.02956, "low": 0.02955, "close": 0.02956, "volume": 5743.0, "quote_volume": 169.73269, "trades": 5, "taker_buy_quote": 79.93024}, {"ts": 1775860560000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 1352.0, "quote_volume": 39.96512, "trades": 2, "taker_buy_quote": 39.96512}, {"ts": 1775860620000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 1352.0, "quote_volume": 39.96512, "trades": 2, "taker_buy_quote": 39.96512}, {"ts": 1775860680000, "open": 0.02956, "high": 0.02956, "low": 0.0295, "close": 0.02956, "volume": 14692.0, "quote_volume": 433.88497, "trades": 16, "taker_buy_quote": 255.55041}, {"ts": 1775860740000, "open": 0.02954, "high": 0.02954, "low": 0.02953, "close": 0.02953, "volume": 9578.0, "quote_volume": 282.92735, "trades": 4, "taker_buy_quote": 126.33581}, {"ts": 1775860800000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860860000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 495.0, "quote_volume": 14.62725, "trades": 2, "taker_buy_quote": 14.62725}, {"ts": 1775860920000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 1059.0, "quote_volume": 31.29345, "trades": 4, "taker_buy_quote": 31.29345}, {"ts": 1775860980000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 477.0, "quote_volume": 14.10489, "trades": 1, "taker_buy_quote": 14.10489}, {"ts": 1775861040000, "open": 0.02956, "high": 0.02956, "low": 0.02951, "close": 0.02956, "volume": 15103.0, "quote_volume": 446.05359, "trades": 11, "taker_buy_quote": 27.07696}, {"ts": 1775861100000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 481.0, "quote_volume": 14.21836, "trades": 1, "taker_buy_quote": 14.21836}, {"ts": 1775861160000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861220000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861280000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861340000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 1352.0, "quote_volume": 39.97864, "trades": 2, "taker_buy_quote": 39.97864}, {"ts": 1775861400000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 1352.0, "quote_volume": 39.96512, "trades": 2, "taker_buy_quote": 39.96512}, {"ts": 1775861460000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 676.0, "quote_volume": 19.9758, "trades": 1, "taker_buy_quote": 19.9758}, {"ts": 1775861520000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861580000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 615.0, "quote_volume": 18.1794, "trades": 1, "taker_buy_quote": 18.1794}, {"ts": 1775861640000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 1322.0, "quote_volume": 39.07832, "trades": 4, "taker_buy_quote": 39.07832}, {"ts": 1775861700000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 450.0, "quote_volume": 13.3065, "trades": 1, "taker_buy_quote": 13.3065}, {"ts": 1775861760000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 676.0, "quote_volume": 19.98256, "trades": 1, "taker_buy_quote": 19.98256}, {"ts": 1775861820000, "open": 0.02957, "high": 0.02957, "low": 0.02953, "close": 0.02953, "volume": 70905.0, "quote_volume": 2095.59056, "trades": 12, "taker_buy_quote": 1957.38951}, {"ts": 1775861880000, "open": 0.02953, "high": 0.0296, "low": 0.02953, "close": 0.02958, "volume": 13787.0, "quote_volume": 407.33816, "trades": 14, "taker_buy_quote": 407.33816}, {"ts": 1775861940000, "open": 0.02956, "high": 0.02957, "low": 0.02956, "close": 0.02956, "volume": 3055.0, "quote_volume": 90.30986, "trades": 6, "taker_buy_quote": 90.30986}, {"ts": 1775862000000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 5976.0, "quote_volume": 176.65056, "trades": 6, "taker_buy_quote": 70.23456}, {"ts": 1775862060000, "open": 0.02956, "high": 0.02956, "low": 0.02948, "close": 0.02949, "volume": 24593.0, "quote_volume": 725.99296, "trades": 19, "taker_buy_quote": 206.3337}, {"ts": 1775862120000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862180000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862240000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862300000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 637.0, "quote_volume": 18.77239, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775862360000, "open": 0.0295, "high": 0.02951, "low": 0.0295, "close": 0.02951, "volume": 1555.0, "quote_volume": 45.88128, "trades": 2, "taker_buy_quote": 45.88128}, {"ts": 1775862420000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862480000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 1600.0, "quote_volume": 47.152, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775862540000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862600000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 1783.0, "quote_volume": 52.50935, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775862660000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 8008.0, "quote_volume": 235.8356, "trades": 3, "taker_buy_quote": 235.8356}, {"ts": 1775862720000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 679.0, "quote_volume": 19.99655, "trades": 1, "taker_buy_quote": 19.99655}, {"ts": 1775862780000, "open": 0.02946, "high": 0.02946, "low": 0.02945, "close": 0.02945, "volume": 11056.0, "quote_volume": 325.64198, "trades": 4, "taker_buy_quote": 19.97388}, {"ts": 1775862840000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862900000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 29604.0, "quote_volume": 871.8378, "trades": 5, "taker_buy_quote": 871.8378}, {"ts": 1775862960000, "open": 0.02945, "high": 0.02945, "low": 0.02944, "close": 0.02944, "volume": 7623.0, "quote_volume": 224.47301, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775863020000, "open": 0.02945, "high": 0.02945, "low": 0.02938, "close": 0.02938, "volume": 22131.0, "quote_volume": 650.97008, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775863080000, "open": 0.02938, "high": 0.02941, "low": 0.02938, "close": 0.02941, "volume": 868.0, "quote_volume": 25.50748, "trades": 2, "taker_buy_quote": 25.50748}, {"ts": 1775863140000, "open": 0.02942, "high": 0.02942, "low": 0.02938, "close": 0.02938, "volume": 10208.0, "quote_volume": 300.16784, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775863200000, "open": 0.02939, "high": 0.02945, "low": 0.02939, "close": 0.02945, "volume": 8542.0, "quote_volume": 251.4455, "trades": 9, "taker_buy_quote": 245.94396}, {"ts": 1775863260000, "open": 0.02944, "high": 0.02945, "low": 0.02944, "close": 0.02945, "volume": 3443.0, "quote_volume": 101.38941, "trades": 2, "taker_buy_quote": 80.95805}, {"ts": 1775863320000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 607.0, "quote_volume": 17.87615, "trades": 1, "taker_buy_quote": 17.87615}, {"ts": 1775863380000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863440000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863500000, "open": 0.02943, "high": 0.02944, "low": 0.02943, "close": 0.02944, "volume": 4279.0, "quote_volume": 125.96697, "trades": 2, "taker_buy_quote": 125.96697}, {"ts": 1775863560000, "open": 0.02943, "high": 0.02943, "low": 0.02942, "close": 0.02942, "volume": 1373.0, "quote_volume": 40.4006, "trades": 2, "taker_buy_quote": 19.97618}, {"ts": 1775863620000, "open": 0.02942, "high": 0.02942, "low": 0.02939, "close": 0.02942, "volume": 14297.0, "quote_volume": 420.46014, "trades": 11, "taker_buy_quote": 125.904}, {"ts": 1775863680000, "open": 0.02943, "high": 0.02944, "low": 0.02943, "close": 0.02944, "volume": 3576.0, "quote_volume": 105.27065, "trades": 2, "taker_buy_quote": 105.27065}, {"ts": 1775863740000, "open": 0.02943, "high": 0.02943, "low": 0.02941, "close": 0.02941, "volume": 4747.0, "quote_volume": 139.66244, "trades": 11, "taker_buy_quote": 56.7863}, {"ts": 1775863800000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 461.0, "quote_volume": 13.56723, "trades": 1, "taker_buy_quote": 13.56723}, {"ts": 1775863860000, "open": 0.02943, "high": 0.02952, "low": 0.02943, "close": 0.0295, "volume": 34528.0, "quote_volume": 1018.34001, "trades": 15, "taker_buy_quote": 1018.34001}, {"ts": 1775863920000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 1107.0, "quote_volume": 32.60115, "trades": 1, "taker_buy_quote": 32.60115}, {"ts": 1775863980000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 360.0, "quote_volume": 10.602, "trades": 1, "taker_buy_quote": 10.602}, {"ts": 1775864040000, "open": 0.02945, "high": 0.02945, "low": 0.02944, "close": 0.02944, "volume": 4540.0, "quote_volume": 133.66105, "trades": 5, "taker_buy_quote": 30.15001}, {"ts": 1775864100000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 1065.0, "quote_volume": 31.36425, "trades": 3, "taker_buy_quote": 31.36425}, {"ts": 1775864160000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864220000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 1204.0, "quote_volume": 35.44576, "trades": 1, "taker_buy_quote": 35.44576}, {"ts": 1775864280000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864340000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 679.0, "quote_volume": 19.98976, "trades": 1, "taker_buy_quote": 19.98976}, {"ts": 1775864400000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864460000, "open": 0.02943, "high": 0.02943, "low": 0.02938, "close": 0.02938, "volume": 23909.0, "quote_volume": 703.14558, "trades": 20, "taker_buy_quote": 18.30546}, {"ts": 1775864520000, "open": 0.02937, "high": 0.02937, "low": 0.02936, "close": 0.02936, "volume": 2367.0, "quote_volume": 69.51845, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775864580000, "open": 0.02938, "high": 0.0294, "low": 0.02938, "close": 0.0294, "volume": 1701.0, "quote_volume": 49.9958, "trades": 3, "taker_buy_quote": 49.9958}, {"ts": 1775864640000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864700000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864760000, "open": 0.02936, "high": 0.02938, "low": 0.02936, "close": 0.02936, "volume": 2477.0, "quote_volume": 72.75192, "trades": 4, "taker_buy_quote": 39.9568}, {"ts": 1775864820000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 483.0, "quote_volume": 14.18088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864880000, "open": 0.02938, "high": 0.02943, "low": 0.02938, "close": 0.0294, "volume": 11808.0, "quote_volume": 347.17283, "trades": 8, "taker_buy_quote": 232.03927}, {"ts": 1775864940000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865000000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865060000, "open": 0.02938, "high": 0.0294, "low": 0.02938, "close": 0.0294, "volume": 546.0, "quote_volume": 16.04626, "trades": 2, "taker_buy_quote": 16.04626}, {"ts": 1775865120000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865180000, "open": 0.02939, "high": 0.02939, "low": 0.02939, "close": 0.02939, "volume": 2807.0, "quote_volume": 82.49773, "trades": 2, "taker_buy_quote": 82.49773}, {"ts": 1775865240000, "open": 0.02939, "high": 0.02939, "low": 0.02939, "close": 0.02939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865300000, "open": 0.02941, "high": 0.02943, "low": 0.02941, "close": 0.02943, "volume": 11911.0, "quote_volume": 350.48667, "trades": 4, "taker_buy_quote": 350.48667}, {"ts": 1775865360000, "open": 0.02947, "high": 0.02947, "low": 0.02943, "close": 0.02945, "volume": 14036.0, "quote_volume": 413.50924, "trades": 6, "taker_buy_quote": 124.36735}, {"ts": 1775865420000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865480000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 3392.0, "quote_volume": 99.99616, "trades": 1, "taker_buy_quote": 99.99616}, {"ts": 1775865540000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 653.0, "quote_volume": 19.2635, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865600000, "open": 0.02951, "high": 0.02951, "low": 0.0295, "close": 0.02951, "volume": 2147.0, "quote_volume": 63.34613, "trades": 4, "taker_buy_quote": 28.41813}, {"ts": 1775865660000, "open": 0.0295, "high": 0.0295, "low": 0.02944, "close": 0.02944, "volume": 3542.0, "quote_volume": 104.3977, "trades": 5, "taker_buy_quote": 16.57338}, {"ts": 1775865720000, "open": 0.02944, "high": 0.02944, "low": 0.02942, "close": 0.02942, "volume": 19120.0, "quote_volume": 562.81897, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775865780000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 26808.0, "quote_volume": 789.22752, "trades": 4, "taker_buy_quote": 789.22752}, {"ts": 1775865840000, "open": 0.02946, "high": 0.02949, "low": 0.02945, "close": 0.02945, "volume": 4932.0, "quote_volume": 145.29685, "trades": 3, "taker_buy_quote": 138.0816}, {"ts": 1775865900000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 8606.0, "quote_volume": 253.79094, "trades": 3, "taker_buy_quote": 253.79094}, {"ts": 1775865960000, "open": 0.02951, "high": 0.02958, "low": 0.02951, "close": 0.02958, "volume": 21240.0, "quote_volume": 627.71889, "trades": 11, "taker_buy_quote": 192.78855}, {"ts": 1775866020000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 1915.0, "quote_volume": 56.66485, "trades": 3, "taker_buy_quote": 56.66485}, {"ts": 1775866080000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866140000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866200000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 472.0, "quote_volume": 13.97592, "trades": 1, "taker_buy_quote": 13.97592}, {"ts": 1775866260000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 1017.0, "quote_volume": 30.12354, "trades": 2, "taker_buy_quote": 30.12354}, {"ts": 1775866320000, "open": 0.02962, "high": 0.02962, "low": 0.0296, "close": 0.02961, "volume": 21005.0, "quote_volume": 621.78234, "trades": 6, "taker_buy_quote": 28.16862}, {"ts": 1775866380000, "open": 0.0296, "high": 0.0296, "low": 0.02947, "close": 0.0295, "volume": 28264.0, "quote_volume": 835.24015, "trades": 21, "taker_buy_quote": 157.8545}, {"ts": 1775866440000, "open": 0.02947, "high": 0.02951, "low": 0.02947, "close": 0.02948, "volume": 3867.0, "quote_volume": 113.9737, "trades": 5, "taker_buy_quote": 102.59442}, {"ts": 1775866500000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 2133.0, "quote_volume": 62.88084, "trades": 2, "taker_buy_quote": 62.88084}, {"ts": 1775866560000, "open": 0.0295, "high": 0.02951, "low": 0.0295, "close": 0.02951, "volume": 6946.0, "quote_volume": 204.95512, "trades": 7, "taker_buy_quote": 204.95512}, {"ts": 1775866620000, "open": 0.02954, "high": 0.02954, "low": 0.02949, "close": 0.02949, "volume": 23089.0, "quote_volume": 681.65634, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775866680000, "open": 0.02952, "high": 0.02956, "low": 0.02951, "close": 0.02956, "volume": 5005.0, "quote_volume": 147.72279, "trades": 8, "taker_buy_quote": 16.4778}, {"ts": 1775866740000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866800000, "open": 0.02959, "high": 0.02969, "low": 0.02959, "close": 0.02969, "volume": 49784.0, "quote_volume": 1474.68227, "trades": 21, "taker_buy_quote": 1474.68227}, {"ts": 1775866860000, "open": 0.02967, "high": 0.02978, "low": 0.02965, "close": 0.02978, "volume": 43473.0, "quote_volume": 1291.95623, "trades": 39, "taker_buy_quote": 1068.83521}, {"ts": 1775866920000, "open": 0.02974, "high": 0.02989, "low": 0.02974, "close": 0.02984, "volume": 62788.0, "quote_volume": 1872.74801, "trades": 17, "taker_buy_quote": 1767.23993}, {"ts": 1775866980000, "open": 0.02984, "high": 0.02987, "low": 0.02984, "close": 0.02987, "volume": 10390.0, "quote_volume": 310.28429, "trades": 6, "taker_buy_quote": 245.62101}, {"ts": 1775867040000, "open": 0.02989, "high": 0.02995, "low": 0.0298, "close": 0.02987, "volume": 70710.0, "quote_volume": 2112.74919, "trades": 127, "taker_buy_quote": 899.02719}, {"ts": 1775867100000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 2572.0, "quote_volume": 76.82564, "trades": 2, "taker_buy_quote": 76.82564}, {"ts": 1775867160000, "open": 0.02982, "high": 0.02984, "low": 0.02972, "close": 0.02972, "volume": 12909.0, "quote_volume": 384.68096, "trades": 22, "taker_buy_quote": 100.05352}, {"ts": 1775867220000, "open": 0.02976, "high": 0.02988, "low": 0.02976, "close": 0.02988, "volume": 27368.0, "quote_volume": 814.94932, "trades": 5, "taker_buy_quote": 814.94932}, {"ts": 1775867280000, "open": 0.02982, "high": 0.02982, "low": 0.0297, "close": 0.0297, "volume": 7172.0, "quote_volume": 213.55458, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775867340000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 4524.0, "quote_volume": 134.45328, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775867400000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 1912.0, "quote_volume": 56.92024, "trades": 2, "taker_buy_quote": 56.92024}, {"ts": 1775867460000, "open": 0.02977, "high": 0.02986, "low": 0.02977, "close": 0.02985, "volume": 13573.0, "quote_volume": 404.92369, "trades": 6, "taker_buy_quote": 404.92369}, {"ts": 1775867520000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 8499.0, "quote_volume": 253.69515, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775867580000, "open": 0.02986, "high": 0.02997, "low": 0.02977, "close": 0.0298, "volume": 251164.0, "quote_volume": 7499.56248, "trades": 66, "taker_buy_quote": 2926.60379}, {"ts": 1775867640000, "open": 0.02982, "high": 0.02987, "low": 0.02982, "close": 0.02987, "volume": 7888.0, "quote_volume": 235.37582, "trades": 6, "taker_buy_quote": 209.2535}, {"ts": 1775867700000, "open": 0.02984, "high": 0.02985, "low": 0.02982, "close": 0.02982, "volume": 1775.0, "quote_volume": 52.964, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775867760000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867820000, "open": 0.02985, "high": 0.02985, "low": 0.02977, "close": 0.02977, "volume": 86135.0, "quote_volume": 2566.38432, "trades": 15, "taker_buy_quote": 582.41068}, {"ts": 1775867880000, "open": 0.02975, "high": 0.02976, "low": 0.02975, "close": 0.02976, "volume": 12159.0, "quote_volume": 361.78912, "trades": 5, "taker_buy_quote": 81.6912}, {"ts": 1775867940000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 1677.0, "quote_volume": 49.85721, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868000000, "open": 0.02977, "high": 0.02989, "low": 0.02977, "close": 0.02986, "volume": 38407.0, "quote_volume": 1145.41437, "trades": 22, "taker_buy_quote": 851.61244}, {"ts": 1775868060000, "open": 0.02982, "high": 0.03, "low": 0.02982, "close": 0.02984, "volume": 369214.0, "quote_volume": 11051.87832, "trades": 92, "taker_buy_quote": 9748.67132}, {"ts": 1775868120000, "open": 0.02983, "high": 0.02985, "low": 0.02983, "close": 0.02985, "volume": 4919.0, "quote_volume": 146.7786, "trades": 8, "taker_buy_quote": 6.9849}, {"ts": 1775868180000, "open": 0.02984, "high": 0.02984, "low": 0.02973, "close": 0.02973, "volume": 12631.0, "quote_volume": 376.07917, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775868240000, "open": 0.02972, "high": 0.02972, "low": 0.02969, "close": 0.02969, "volume": 89210.0, "quote_volume": 2648.71183, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775868300000, "open": 0.02964, "high": 0.02964, "low": 0.02958, "close": 0.02958, "volume": 28213.0, "quote_volume": 835.42773, "trades": 7, "taker_buy_quote": 5.97516}, {"ts": 1775868360000, "open": 0.02958, "high": 0.02958, "low": 0.02954, "close": 0.02957, "volume": 63279.0, "quote_volume": 1871.07154, "trades": 11, "taker_buy_quote": 1694.87114}, {"ts": 1775868420000, "open": 0.02958, "high": 0.02959, "low": 0.02958, "close": 0.02959, "volume": 18574.0, "quote_volume": 549.5979, "trades": 7, "taker_buy_quote": 529.60182}, {"ts": 1775868480000, "open": 0.02958, "high": 0.02958, "low": 0.02948, "close": 0.02949, "volume": 311681.0, "quote_volume": 9202.83086, "trades": 31, "taker_buy_quote": 3543.29056}, {"ts": 1775868540000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868600000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 269.0, "quote_volume": 7.9355, "trades": 1, "taker_buy_quote": 7.9355}, {"ts": 1775868660000, "open": 0.02951, "high": 0.02959, "low": 0.02948, "close": 0.02959, "volume": 8942.0, "quote_volume": 263.97535, "trades": 12, "taker_buy_quote": 185.81086}, {"ts": 1775868720000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 539.0, "quote_volume": 15.94362, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868780000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868840000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 675.0, "quote_volume": 19.97325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868900000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868960000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869020000, "open": 0.02957, "high": 0.02957, "low": 0.0295, "close": 0.0295, "volume": 21075.0, "quote_volume": 622.20354, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775869080000, "open": 0.0295, "high": 0.0295, "low": 0.02946, "close": 0.02946, "volume": 15075.0, "quote_volume": 444.31651, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775869140000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869200000, "open": 0.02948, "high": 0.02948, "low": 0.02947, "close": 0.02947, "volume": 1600.0, "quote_volume": 47.15878, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775869260000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869320000, "open": 0.02947, "high": 0.02947, "low": 0.02945, "close": 0.02945, "volume": 683.0, "quote_volume": 20.12791, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775869380000, "open": 0.02946, "high": 0.02947, "low": 0.02946, "close": 0.02947, "volume": 5918.0, "quote_volume": 174.35106, "trades": 3, "taker_buy_quote": 134.39652}, {"ts": 1775869440000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869500000, "open": 0.0295, "high": 0.02951, "low": 0.02948, "close": 0.02948, "volume": 1050.0, "quote_volume": 30.97313, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775869560000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 548.0, "quote_volume": 16.166, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775869620000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 678.0, "quote_volume": 19.99422, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775869680000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869740000, "open": 0.02951, "high": 0.02956, "low": 0.02945, "close": 0.02949, "volume": 45221.0, "quote_volume": 1334.19044, "trades": 22, "taker_buy_quote": 714.69672}, {"ts": 1775869800000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 2031.0, "quote_volume": 59.9145, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775869860000, "open": 0.0295, "high": 0.0295, "low": 0.02949, "close": 0.02949, "volume": 16843.0, "quote_volume": 496.73073, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775869920000, "open": 0.02947, "high": 0.02947, "low": 0.0294, "close": 0.02942, "volume": 21681.0, "quote_volume": 638.24506, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775869980000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870040000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 7382.0, "quote_volume": 217.32608, "trades": 3, "taker_buy_quote": 217.32608}, {"ts": 1775870100000, "open": 0.0295, "high": 0.0295, "low": 0.0294, "close": 0.0294, "volume": 13909.0, "quote_volume": 409.37794, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775870160000, "open": 0.0294, "high": 0.02946, "low": 0.0294, "close": 0.02945, "volume": 9497.0, "quote_volume": 279.4691, "trades": 9, "taker_buy_quote": 268.54315}, {"ts": 1775870220000, "open": 0.02945, "high": 0.02946, "low": 0.02941, "close": 0.02946, "volume": 12697.0, "quote_volume": 373.82839, "trades": 18, "taker_buy_quote": 179.59462}, {"ts": 1775870280000, "open": 0.02947, "high": 0.02957, "low": 0.02947, "close": 0.02955, "volume": 130021.0, "quote_volume": 3842.20746, "trades": 22, "taker_buy_quote": 3651.86772}, {"ts": 1775870340000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870400000, "open": 0.02956, "high": 0.02956, "low": 0.02951, "close": 0.02951, "volume": 13286.0, "quote_volume": 392.3372, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775870460000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870520000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870580000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870640000, "open": 0.02946, "high": 0.02948, "low": 0.02941, "close": 0.02946, "volume": 47708.0, "quote_volume": 1404.55965, "trades": 22, "taker_buy_quote": 463.42588}, {"ts": 1775870700000, "open": 0.02946, "high": 0.02946, "low": 0.02942, "close": 0.02942, "volume": 1357.0, "quote_volume": 39.95006, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775870760000, "open": 0.0294, "high": 0.02945, "low": 0.02938, "close": 0.02939, "volume": 23097.0, "quote_volume": 679.29506, "trades": 12, "taker_buy_quote": 152.61504}, {"ts": 1775870820000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 1021.0, "quote_volume": 30.0174, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775870880000, "open": 0.0294, "high": 0.02946, "low": 0.0294, "close": 0.02943, "volume": 53426.0, "quote_volume": 1572.31641, "trades": 10, "taker_buy_quote": 157.5546}, {"ts": 1775870940000, "open": 0.02942, "high": 0.02945, "low": 0.02942, "close": 0.02945, "volume": 18146.0, "quote_volume": 534.09849, "trades": 12, "taker_buy_quote": 288.31723}, {"ts": 1775871000000, "open": 0.02945, "high": 0.02945, "low": 0.0294, "close": 0.0294, "volume": 7919.0, "quote_volume": 233.00463, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775871060000, "open": 0.02942, "high": 0.02942, "low": 0.02937, "close": 0.02938, "volume": 14599.0, "quote_volume": 429.00196, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775871120000, "open": 0.02941, "high": 0.02942, "low": 0.02941, "close": 0.02941, "volume": 2719.0, "quote_volume": 79.97258, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775871180000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 1229.0, "quote_volume": 36.14489, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775871240000, "open": 0.02942, "high": 0.02942, "low": 0.02941, "close": 0.02941, "volume": 1651.0, "quote_volume": 48.5627, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775871300000, "open": 0.02941, "high": 0.02941, "low": 0.02936, "close": 0.02937, "volume": 28972.0, "quote_volume": 850.99808, "trades": 11, "taker_buy_quote": 540.05556}, {"ts": 1775871360000, "open": 0.02938, "high": 0.02938, "low": 0.02937, "close": 0.02937, "volume": 12956.0, "quote_volume": 380.53812, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775871420000, "open": 0.02937, "high": 0.02937, "low": 0.02926, "close": 0.0293, "volume": 133888.0, "quote_volume": 3925.09815, "trades": 43, "taker_buy_quote": 1405.4361}, {"ts": 1775871480000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 1364.0, "quote_volume": 39.97884, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775871540000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 682.0, "quote_volume": 19.98942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775871600000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871660000, "open": 0.0293, "high": 0.0293, "low": 0.02924, "close": 0.02924, "volume": 9807.0, "quote_volume": 287.01334, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775871720000, "open": 0.02926, "high": 0.02929, "low": 0.02925, "close": 0.02929, "volume": 33377.0, "quote_volume": 977.29672, "trades": 9, "taker_buy_quote": 937.48064}, {"ts": 1775871780000, "open": 0.02933, "high": 0.02941, "low": 0.02932, "close": 0.02941, "volume": 46574.0, "quote_volume": 1367.22106, "trades": 15, "taker_buy_quote": 1286.73501}, {"ts": 1775871840000, "open": 0.0294, "high": 0.02949, "low": 0.0294, "close": 0.02948, "volume": 12856.0, "quote_volume": 378.47128, "trades": 15, "taker_buy_quote": 327.48315}, {"ts": 1775871900000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 12204.0, "quote_volume": 359.65188, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775871960000, "open": 0.02948, "high": 0.02949, "low": 0.02948, "close": 0.02949, "volume": 1010.0, "quote_volume": 29.7793, "trades": 2, "taker_buy_quote": 29.7793}, {"ts": 1775872020000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872080000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872140000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872200000, "open": 0.02952, "high": 0.02952, "low": 0.02947, "close": 0.02947, "volume": 1354.0, "quote_volume": 39.93623, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775872260000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872320000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872380000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872440000, "open": 0.02951, "high": 0.02957, "low": 0.02951, "close": 0.02957, "volume": 25222.0, "quote_volume": 745.29219, "trades": 7, "taker_buy_quote": 745.29219}, {"ts": 1775872500000, "open": 0.02959, "high": 0.0296, "low": 0.02959, "close": 0.02959, "volume": 1485.0, "quote_volume": 43.94455, "trades": 4, "taker_buy_quote": 10.064}, {"ts": 1775872560000, "open": 0.02958, "high": 0.02958, "low": 0.02952, "close": 0.02952, "volume": 17436.0, "quote_volume": 515.20692, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775872620000, "open": 0.02955, "high": 0.02955, "low": 0.02954, "close": 0.02954, "volume": 4625.0, "quote_volume": 136.62926, "trades": 2, "taker_buy_quote": 116.65346}, {"ts": 1775872680000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 676.0, "quote_volume": 19.98256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775872740000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872800000, "open": 0.02957, "high": 0.02957, "low": 0.02948, "close": 0.02948, "volume": 24310.0, "quote_volume": 718.19868, "trades": 15, "taker_buy_quote": 46.66146}, {"ts": 1775872860000, "open": 0.02952, "high": 0.02952, "low": 0.02951, "close": 0.02951, "volume": 4630.0, "quote_volume": 136.63807, "trades": 2, "taker_buy_quote": 116.65303}, {"ts": 1775872920000, "open": 0.02954, "high": 0.02955, "low": 0.02946, "close": 0.02946, "volume": 39602.0, "quote_volume": 1168.07947, "trades": 22, "taker_buy_quote": 11.04609}, {"ts": 1775872980000, "open": 0.02952, "high": 0.02963, "low": 0.02952, "close": 0.0296, "volume": 70822.0, "quote_volume": 2096.31938, "trades": 16, "taker_buy_quote": 551.34323}, {"ts": 1775873040000, "open": 0.02958, "high": 0.02974, "low": 0.02955, "close": 0.02969, "volume": 55264.0, "quote_volume": 1639.70196, "trades": 31, "taker_buy_quote": 1314.6675}, {"ts": 1775873100000, "open": 0.0297, "high": 0.02977, "low": 0.02964, "close": 0.02973, "volume": 35017.0, "quote_volume": 1039.03287, "trades": 37, "taker_buy_quote": 178.45725}, {"ts": 1775873160000, "open": 0.02977, "high": 0.02978, "low": 0.02974, "close": 0.02976, "volume": 5366.0, "quote_volume": 159.71185, "trades": 6, "taker_buy_quote": 52.75244}, {"ts": 1775873220000, "open": 0.02975, "high": 0.02979, "low": 0.02972, "close": 0.02972, "volume": 25988.0, "quote_volume": 772.74929, "trades": 18, "taker_buy_quote": 11.0149}, {"ts": 1775873280000, "open": 0.02977, "high": 0.02981, "low": 0.02974, "close": 0.02974, "volume": 10118.0, "quote_volume": 301.30829, "trades": 21, "taker_buy_quote": 257.56365}, {"ts": 1775873340000, "open": 0.02982, "high": 0.02982, "low": 0.02974, "close": 0.02976, "volume": 4950.0, "quote_volume": 147.42105, "trades": 8, "taker_buy_quote": 60.02766}, {"ts": 1775873400000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 370.0, "quote_volume": 11.0223, "trades": 1, "taker_buy_quote": 11.0223}, {"ts": 1775873460000, "open": 0.02977, "high": 0.02979, "low": 0.02976, "close": 0.02979, "volume": 5815.0, "quote_volume": 173.13331, "trades": 8, "taker_buy_quote": 33.9492}, {"ts": 1775873520000, "open": 0.02979, "high": 0.0298, "low": 0.02977, "close": 0.0298, "volume": 2020.0, "quote_volume": 60.16895, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775873580000, "open": 0.0298, "high": 0.0298, "low": 0.02977, "close": 0.02977, "volume": 3320.0, "quote_volume": 98.88337, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775873640000, "open": 0.02978, "high": 0.02978, "low": 0.02975, "close": 0.02975, "volume": 1244.0, "quote_volume": 37.02913, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775873700000, "open": 0.02979, "high": 0.02979, "low": 0.02975, "close": 0.02976, "volume": 4031.0, "quote_volume": 119.97781, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775873760000, "open": 0.02978, "high": 0.02979, "low": 0.02975, "close": 0.02975, "volume": 11935.0, "quote_volume": 355.37889, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775873820000, "open": 0.02977, "high": 0.02977, "low": 0.02975, "close": 0.02975, "volume": 20879.0, "quote_volume": 621.55441, "trades": 4, "taker_buy_quote": 601.59216}, {"ts": 1775873880000, "open": 0.02978, "high": 0.02978, "low": 0.02973, "close": 0.02975, "volume": 4562.0, "quote_volume": 135.76253, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775873940000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 1185.0, "quote_volume": 35.2656, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775874000000, "open": 0.02975, "high": 0.02975, "low": 0.02973, "close": 0.02973, "volume": 1914.0, "quote_volume": 56.92338, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775874060000, "open": 0.02974, "high": 0.02974, "low": 0.02967, "close": 0.02967, "volume": 43766.0, "quote_volume": 1299.6484, "trades": 16, "taker_buy_quote": 261.096}, {"ts": 1775874120000, "open": 0.02968, "high": 0.02976, "low": 0.02968, "close": 0.02972, "volume": 15152.0, "quote_volume": 450.18823, "trades": 12, "taker_buy_quote": 370.68138}, {"ts": 1775874180000, "open": 0.02973, "high": 0.02973, "low": 0.02969, "close": 0.02971, "volume": 8504.0, "quote_volume": 252.55743, "trades": 5, "taker_buy_quote": 120.20037}, {"ts": 1775874240000, "open": 0.02968, "high": 0.0297, "low": 0.02965, "close": 0.02965, "volume": 3858.0, "quote_volume": 114.48138, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775874300000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 674.0, "quote_volume": 19.9841, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775874360000, "open": 0.02965, "high": 0.02965, "low": 0.02963, "close": 0.02963, "volume": 1894.0, "quote_volume": 56.12848, "trades": 2, "taker_buy_quote": 13.72795}, {"ts": 1775874420000, "open": 0.02963, "high": 0.02963, "low": 0.02961, "close": 0.02961, "volume": 1376.0, "quote_volume": 40.75684, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775874480000, "open": 0.02963, "high": 0.02963, "low": 0.02962, "close": 0.02962, "volume": 2958.0, "quote_volume": 87.6363, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775874540000, "open": 0.02963, "high": 0.02963, "low": 0.02961, "close": 0.02961, "volume": 1335.0, "quote_volume": 39.54283, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775874600000, "open": 0.02964, "high": 0.02973, "low": 0.02963, "close": 0.02966, "volume": 42491.0, "quote_volume": 1260.41715, "trades": 22, "taker_buy_quote": 1187.63967}, {"ts": 1775874660000, "open": 0.02967, "high": 0.02987, "low": 0.02967, "close": 0.02985, "volume": 276750.0, "quote_volume": 8258.96371, "trades": 26, "taker_buy_quote": 2595.58483}, {"ts": 1775874720000, "open": 0.02988, "high": 0.02993, "low": 0.02985, "close": 0.02993, "volume": 13723.0, "quote_volume": 409.78632, "trades": 9, "taker_buy_quote": 32.38611}, {"ts": 1775874780000, "open": 0.02992, "high": 0.02995, "low": 0.02991, "close": 0.02991, "volume": 83867.0, "quote_volume": 2511.53502, "trades": 11, "taker_buy_quote": 529.52741}, {"ts": 1775874840000, "open": 0.02987, "high": 0.02995, "low": 0.02987, "close": 0.02995, "volume": 56225.0, "quote_volume": 1682.56247, "trades": 21, "taker_buy_quote": 1101.6683}, {"ts": 1775874900000, "open": 0.02995, "high": 0.02999, "low": 0.0299, "close": 0.02992, "volume": 22627.0, "quote_volume": 677.56414, "trades": 19, "taker_buy_quote": 262.01246}, {"ts": 1775874960000, "open": 0.02995, "high": 0.03, "low": 0.02993, "close": 0.02993, "volume": 74816.0, "quote_volume": 2241.12271, "trades": 25, "taker_buy_quote": 2072.74723}, {"ts": 1775875020000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875080000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 668.0, "quote_volume": 19.99992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775875140000, "open": 0.02992, "high": 0.02992, "low": 0.02985, "close": 0.02985, "volume": 8788.0, "quote_volume": 262.62464, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775875200000, "open": 0.02988, "high": 0.02996, "low": 0.02988, "close": 0.02995, "volume": 29369.0, "quote_volume": 878.84974, "trades": 29, "taker_buy_quote": 838.89644}, {"ts": 1775875260000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875320000, "open": 0.02995, "high": 0.02995, "low": 0.02993, "close": 0.02993, "volume": 5339.0, "quote_volume": 159.87633, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775875380000, "open": 0.02993, "high": 0.02993, "low": 0.0299, "close": 0.0299, "volume": 76549.0, "quote_volume": 2288.9011, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775875440000, "open": 0.02992, "high": 0.02992, "low": 0.02987, "close": 0.02987, "volume": 15077.0, "quote_volume": 450.80085, "trades": 28, "taker_buy_quote": 174.41093}, {"ts": 1775875500000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 669.0, "quote_volume": 19.98972, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775875560000, "open": 0.02989, "high": 0.02998, "low": 0.02989, "close": 0.02994, "volume": 26661.0, "quote_volume": 798.13182, "trades": 36, "taker_buy_quote": 678.15559}, {"ts": 1775875620000, "open": 0.02994, "high": 0.02994, "low": 0.02993, "close": 0.02993, "volume": 4078.0, "quote_volume": 122.06192, "trades": 6, "taker_buy_quote": 22.09572}, {"ts": 1775875680000, "open": 0.02992, "high": 0.02994, "low": 0.02984, "close": 0.02993, "volume": 46359.0, "quote_volume": 1386.39451, "trades": 52, "taker_buy_quote": 407.45851}, {"ts": 1775875740000, "open": 0.02992, "high": 0.02992, "low": 0.02987, "close": 0.02987, "volume": 14787.0, "quote_volume": 442.16653, "trades": 26, "taker_buy_quote": 36.92128}, {"ts": 1775875800000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875860000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875920000, "open": 0.02989, "high": 0.02995, "low": 0.02989, "close": 0.02992, "volume": 21002.0, "quote_volume": 628.17436, "trades": 26, "taker_buy_quote": 351.07511}, {"ts": 1775875980000, "open": 0.02992, "high": 0.02992, "low": 0.02985, "close": 0.02988, "volume": 8675.0, "quote_volume": 259.49932, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775876040000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 669.0, "quote_volume": 19.98303, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775876100000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 669.0, "quote_volume": 19.98303, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775876160000, "open": 0.02986, "high": 0.02986, "low": 0.0298, "close": 0.02986, "volume": 45360.0, "quote_volume": 1353.08732, "trades": 15, "taker_buy_quote": 294.8675}, {"ts": 1775876220000, "open": 0.02986, "high": 0.02988, "low": 0.02986, "close": 0.02988, "volume": 5109.0, "quote_volume": 152.62327, "trades": 4, "taker_buy_quote": 132.64693}, {"ts": 1775876280000, "open": 0.02988, "high": 0.02989, "low": 0.02988, "close": 0.02989, "volume": 3951.0, "quote_volume": 118.08352, "trades": 4, "taker_buy_quote": 118.08352}, {"ts": 1775876340000, "open": 0.0299, "high": 0.02991, "low": 0.02987, "close": 0.02987, "volume": 21505.0, "quote_volume": 643.15009, "trades": 13, "taker_buy_quote": 596.20428}, {"ts": 1775876400000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 669.0, "quote_volume": 19.97634, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775876460000, "open": 0.02985, "high": 0.02985, "low": 0.02984, "close": 0.02984, "volume": 6188.0, "quote_volume": 184.6618, "trades": 7, "taker_buy_quote": 149.2}, {"ts": 1775876520000, "open": 0.02983, "high": 0.02985, "low": 0.02982, "close": 0.02985, "volume": 10009.0, "quote_volume": 298.69146, "trades": 9, "taker_buy_quote": 227.31757}, {"ts": 1775876580000, "open": 0.02986, "high": 0.02986, "low": 0.02983, "close": 0.02983, "volume": 1829.0, "quote_volume": 54.57914, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775876640000, "open": 0.02983, "high": 0.02983, "low": 0.02981, "close": 0.02982, "volume": 2942.0, "quote_volume": 87.74052, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775876700000, "open": 0.02983, "high": 0.02984, "low": 0.02979, "close": 0.02981, "volume": 56203.0, "quote_volume": 1675.38222, "trades": 17, "taker_buy_quote": 118.28682}, {"ts": 1775876760000, "open": 0.02977, "high": 0.02977, "low": 0.02974, "close": 0.02974, "volume": 2295.0, "quote_volume": 68.28221, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775876820000, "open": 0.02978, "high": 0.02985, "low": 0.02978, "close": 0.02981, "volume": 19549.0, "quote_volume": 582.87163, "trades": 23, "taker_buy_quote": 539.2462}, {"ts": 1775876880000, "open": 0.02983, "high": 0.02983, "low": 0.02981, "close": 0.02981, "volume": 10684.0, "quote_volume": 318.5578, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775876940000, "open": 0.02979, "high": 0.02989, "low": 0.02979, "close": 0.02982, "volume": 17069.0, "quote_volume": 508.76929, "trades": 11, "taker_buy_quote": 296.75686}, {"ts": 1775877000000, "open": 0.02985, "high": 0.02988, "low": 0.02984, "close": 0.02987, "volume": 6560.0, "quote_volume": 195.82583, "trades": 6, "taker_buy_quote": 116.79376}, {"ts": 1775877060000, "open": 0.02987, "high": 0.02992, "low": 0.02984, "close": 0.02992, "volume": 8266.0, "quote_volume": 247.08848, "trades": 15, "taker_buy_quote": 137.25488}, {"ts": 1775877120000, "open": 0.02992, "high": 0.02994, "low": 0.02992, "close": 0.02994, "volume": 1918.0, "quote_volume": 57.41139, "trades": 3, "taker_buy_quote": 46.28115}, {"ts": 1775877180000, "open": 0.02995, "high": 0.02995, "low": 0.02993, "close": 0.02995, "volume": 2746.0, "quote_volume": 82.2255, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775877240000, "open": 0.02995, "high": 0.02999, "low": 0.02993, "close": 0.02996, "volume": 7613.0, "quote_volume": 228.16592, "trades": 8, "taker_buy_quote": 129.68404}, {"ts": 1775877300000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 667.0, "quote_volume": 19.98332, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775877360000, "open": 0.02995, "high": 0.02996, "low": 0.02993, "close": 0.02996, "volume": 3239.0, "quote_volume": 97.01306, "trades": 4, "taker_buy_quote": 43.05252}, {"ts": 1775877420000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 1122.0, "quote_volume": 33.6039, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775877480000, "open": 0.02999, "high": 0.03019, "low": 0.02992, "close": 0.03013, "volume": 1481423.0, "quote_volume": 44460.07222, "trades": 325, "taker_buy_quote": 31008.30216}, {"ts": 1775877540000, "open": 0.03013, "high": 0.03014, "low": 0.03008, "close": 0.03011, "volume": 83598.0, "quote_volume": 2516.78151, "trades": 53, "taker_buy_quote": 467.39812}, {"ts": 1775877600000, "open": 0.0301, "high": 0.03014, "low": 0.03008, "close": 0.03012, "volume": 21135.0, "quote_volume": 636.54703, "trades": 33, "taker_buy_quote": 227.30456}, {"ts": 1775877660000, "open": 0.03012, "high": 0.03012, "low": 0.03009, "close": 0.03011, "volume": 14428.0, "quote_volume": 434.36162, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775877720000, "open": 0.0301, "high": 0.03014, "low": 0.03008, "close": 0.03012, "volume": 12310.0, "quote_volume": 370.7243, "trades": 13, "taker_buy_quote": 229.51514}, {"ts": 1775877780000, "open": 0.03012, "high": 0.03012, "low": 0.03002, "close": 0.03007, "volume": 23138.0, "quote_volume": 695.84352, "trades": 14, "taker_buy_quote": 601.1111}, {"ts": 1775877840000, "open": 0.03006, "high": 0.03017, "low": 0.03006, "close": 0.03015, "volume": 82650.0, "quote_volume": 2489.23187, "trades": 31, "taker_buy_quote": 2440.02617}, {"ts": 1775877900000, "open": 0.03015, "high": 0.03025, "low": 0.03015, "close": 0.0302, "volume": 77532.0, "quote_volume": 2342.25841, "trades": 38, "taker_buy_quote": 1748.25158}, {"ts": 1775877960000, "open": 0.03022, "high": 0.03022, "low": 0.0302, "close": 0.0302, "volume": 20318.0, "quote_volume": 613.68904, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775878020000, "open": 0.0302, "high": 0.0302, "low": 0.03018, "close": 0.03018, "volume": 1919.0, "quote_volume": 57.9419, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775878080000, "open": 0.03019, "high": 0.03024, "low": 0.03017, "close": 0.03023, "volume": 32257.0, "quote_volume": 974.59527, "trades": 26, "taker_buy_quote": 461.79182}, {"ts": 1775878140000, "open": 0.03023, "high": 0.03023, "low": 0.03021, "close": 0.03021, "volume": 843.0, "quote_volume": 25.48025, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775878200000, "open": 0.0302, "high": 0.03023, "low": 0.03017, "close": 0.03021, "volume": 6001.0, "quote_volume": 181.28354, "trades": 6, "taker_buy_quote": 81.53031}, {"ts": 1775878260000, "open": 0.03018, "high": 0.03019, "low": 0.03017, "close": 0.03019, "volume": 5402.0, "quote_volume": 163.02468, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775878320000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 1986.0, "quote_volume": 59.95734, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775878380000, "open": 0.0302, "high": 0.0302, "low": 0.03019, "close": 0.03019, "volume": 2262.0, "quote_volume": 68.2964, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775878440000, "open": 0.03017, "high": 0.03017, "low": 0.03011, "close": 0.03012, "volume": 12108.0, "quote_volume": 364.81406, "trades": 16, "taker_buy_quote": 32.77056}, {"ts": 1775878500000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 1326.0, "quote_volume": 39.9789, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775878560000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878620000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 3972.0, "quote_volume": 119.83524, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775878680000, "open": 0.03017, "high": 0.03017, "low": 0.03016, "close": 0.03016, "volume": 1325.0, "quote_volume": 39.96862, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775878740000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 663.0, "quote_volume": 19.99608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878800000, "open": 0.03018, "high": 0.0302, "low": 0.03018, "close": 0.0302, "volume": 1986.0, "quote_volume": 59.95072, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775878860000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 662.0, "quote_volume": 19.98578, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878920000, "open": 0.03021, "high": 0.03026, "low": 0.0302, "close": 0.03026, "volume": 5255.0, "quote_volume": 158.88352, "trades": 6, "taker_buy_quote": 78.9489}, {"ts": 1775878980000, "open": 0.03026, "high": 0.03028, "low": 0.03021, "close": 0.03028, "volume": 45735.0, "quote_volume": 1382.6466, "trades": 27, "taker_buy_quote": 568.47556}, {"ts": 1775879040000, "open": 0.03026, "high": 0.03027, "low": 0.03025, "close": 0.03025, "volume": 37017.0, "quote_volume": 1119.83685, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775879100000, "open": 0.03024, "high": 0.03034, "low": 0.03024, "close": 0.03034, "volume": 48509.0, "quote_volume": 1469.72799, "trades": 24, "taker_buy_quote": 938.63118}, {"ts": 1775879160000, "open": 0.03035, "high": 0.03037, "low": 0.03034, "close": 0.03034, "volume": 11462.0, "quote_volume": 347.93689, "trades": 16, "taker_buy_quote": 251.45006}, {"ts": 1775879220000, "open": 0.03033, "high": 0.03036, "low": 0.03033, "close": 0.03036, "volume": 9552.0, "quote_volume": 289.94034, "trades": 9, "taker_buy_quote": 269.95287}, {"ts": 1775879280000, "open": 0.03037, "high": 0.03045, "low": 0.03037, "close": 0.03037, "volume": 16529.0, "quote_volume": 502.24714, "trades": 16, "taker_buy_quote": 261.06581}, {"ts": 1775879340000, "open": 0.03038, "high": 0.0304, "low": 0.03038, "close": 0.0304, "volume": 3943.0, "quote_volume": 119.85404, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775879400000, "open": 0.03039, "high": 0.03039, "low": 0.03038, "close": 0.03038, "volume": 6580.0, "quote_volume": 199.92672, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775879460000, "open": 0.03038, "high": 0.03038, "low": 0.03035, "close": 0.03038, "volume": 1911.0, "quote_volume": 58.02405, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775879520000, "open": 0.03039, "high": 0.03039, "low": 0.03037, "close": 0.03039, "volume": 2632.0, "quote_volume": 79.96674, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775879580000, "open": 0.03037, "high": 0.03037, "low": 0.03036, "close": 0.03036, "volume": 23007.0, "quote_volume": 698.52582, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775879640000, "open": 0.03039, "high": 0.03039, "low": 0.03033, "close": 0.03036, "volume": 57477.0, "quote_volume": 1743.94334, "trades": 8, "taker_buy_quote": 1046.6883}, {"ts": 1775879700000, "open": 0.03039, "high": 0.03039, "low": 0.03014, "close": 0.03014, "volume": 29172.0, "quote_volume": 881.8997, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775879760000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879820000, "open": 0.03016, "high": 0.03016, "low": 0.03009, "close": 0.0301, "volume": 176820.0, "quote_volume": 5323.79844, "trades": 22, "taker_buy_quote": 9.9631}, {"ts": 1775879880000, "open": 0.03008, "high": 0.03008, "low": 0.03006, "close": 0.03006, "volume": 1994.0, "quote_volume": 59.95292, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775879940000, "open": 0.03003, "high": 0.03009, "low": 0.02997, "close": 0.03009, "volume": 224823.0, "quote_volume": 6742.89887, "trades": 28, "taker_buy_quote": 2176.78094}, {"ts": 1775880000000, "open": 0.03004, "high": 0.03004, "low": 0.02996, "close": 0.02999, "volume": 5615.0, "quote_volume": 168.45998, "trades": 12, "taker_buy_quote": 42.26087}, {"ts": 1775880060000, "open": 0.03003, "high": 0.03011, "low": 0.03003, "close": 0.03011, "volume": 16905.0, "quote_volume": 507.88763, "trades": 7, "taker_buy_quote": 507.88763}, {"ts": 1775880120000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 2989.0, "quote_volume": 90.08846, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880180000, "open": 0.03017, "high": 0.03018, "low": 0.03017, "close": 0.03018, "volume": 7944.0, "quote_volume": 239.73668, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775880240000, "open": 0.03018, "high": 0.03018, "low": 0.03016, "close": 0.03016, "volume": 6577.0, "quote_volume": 198.3888, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775880300000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 1977.0, "quote_volume": 59.66586, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775880360000, "open": 0.03018, "high": 0.03019, "low": 0.03018, "close": 0.03019, "volume": 1159.0, "quote_volume": 34.98359, "trades": 2, "taker_buy_quote": 15.00443}, {"ts": 1775880420000, "open": 0.03026, "high": 0.03026, "low": 0.03021, "close": 0.03024, "volume": 13774.0, "quote_volume": 416.35902, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775880480000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 7210.0, "quote_volume": 218.1025, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775880540000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 661.0, "quote_volume": 19.99525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880600000, "open": 0.03024, "high": 0.03026, "low": 0.03024, "close": 0.03026, "volume": 1321.0, "quote_volume": 39.96024, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775880660000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 661.0, "quote_volume": 19.98864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880720000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 660.0, "quote_volume": 19.9782, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880780000, "open": 0.03026, "high": 0.03026, "low": 0.0302, "close": 0.03021, "volume": 33011.0, "quote_volume": 997.42248, "trades": 28, "taker_buy_quote": 52.91522}, {"ts": 1775880840000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 662.0, "quote_volume": 19.97916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880900000, "open": 0.03017, "high": 0.03017, "low": 0.03016, "close": 0.03016, "volume": 5299.0, "quote_volume": 159.85094, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775880960000, "open": 0.03016, "high": 0.03018, "low": 0.03016, "close": 0.03018, "volume": 1626.0, "quote_volume": 49.06474, "trades": 3, "taker_buy_quote": 37.09122}, {"ts": 1775881020000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881080000, "open": 0.03021, "high": 0.03026, "low": 0.03021, "close": 0.03026, "volume": 19949.0, "quote_volume": 603.3035, "trades": 7, "taker_buy_quote": 603.3035}, {"ts": 1775881140000, "open": 0.03029, "high": 0.03029, "low": 0.0302, "close": 0.03027, "volume": 43991.0, "quote_volume": 1330.4364, "trades": 10, "taker_buy_quote": 123.02656}, {"ts": 1775881200000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881260000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881320000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881380000, "open": 0.03035, "high": 0.03038, "low": 0.03035, "close": 0.03037, "volume": 5184.0, "quote_volume": 157.37629, "trades": 5, "taker_buy_quote": 157.37629}, {"ts": 1775881440000, "open": 0.03043, "high": 0.03045, "low": 0.03043, "close": 0.03045, "volume": 16907.0, "quote_volume": 514.48943, "trades": 5, "taker_buy_quote": 162.20132}, {"ts": 1775881500000, "open": 0.03045, "high": 0.0306, "low": 0.03045, "close": 0.03056, "volume": 270349.0, "quote_volume": 8259.52156, "trades": 80, "taker_buy_quote": 6492.34071}, {"ts": 1775881560000, "open": 0.03055, "high": 0.03055, "low": 0.03053, "close": 0.03055, "volume": 9653.0, "quote_volume": 294.74167, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775881620000, "open": 0.03055, "high": 0.03075, "low": 0.03055, "close": 0.03068, "volume": 558302.0, "quote_volume": 17111.42097, "trades": 111, "taker_buy_quote": 13987.17785}, {"ts": 1775881680000, "open": 0.03069, "high": 0.03076, "low": 0.03069, "close": 0.03072, "volume": 12312.0, "quote_volume": 378.19551, "trades": 30, "taker_buy_quote": 61.14609}, {"ts": 1775881740000, "open": 0.03074, "high": 0.03075, "low": 0.03064, "close": 0.03064, "volume": 38747.0, "quote_volume": 1189.46485, "trades": 27, "taker_buy_quote": 38.14834}, {"ts": 1775881800000, "open": 0.03065, "high": 0.03065, "low": 0.03063, "close": 0.03063, "volume": 7486.0, "quote_volume": 229.34182, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775881860000, "open": 0.03063, "high": 0.03063, "low": 0.03055, "close": 0.03056, "volume": 21737.0, "quote_volume": 664.97954, "trades": 38, "taker_buy_quote": 7.0074}, {"ts": 1775881920000, "open": 0.03056, "high": 0.03061, "low": 0.03053, "close": 0.0306, "volume": 71766.0, "quote_volume": 2195.47584, "trades": 65, "taker_buy_quote": 1881.8776}, {"ts": 1775881980000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 22203.0, "quote_volume": 679.18977, "trades": 59, "taker_buy_quote": 0.0}, {"ts": 1775882040000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 653.0, "quote_volume": 19.97527, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775882100000, "open": 0.03058, "high": 0.03066, "low": 0.03056, "close": 0.03058, "volume": 45239.0, "quote_volume": 1384.29037, "trades": 72, "taker_buy_quote": 350.75627}, {"ts": 1775882160000, "open": 0.0306, "high": 0.03069, "low": 0.0306, "close": 0.03068, "volume": 8242.0, "quote_volume": 252.39497, "trades": 13, "taker_buy_quote": 159.41162}, {"ts": 1775882220000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882280000, "open": 0.03069, "high": 0.03083, "low": 0.03065, "close": 0.03082, "volume": 39739.0, "quote_volume": 1221.31069, "trades": 37, "taker_buy_quote": 499.44756}, {"ts": 1775882340000, "open": 0.03082, "high": 0.03082, "low": 0.03078, "close": 0.03081, "volume": 8188.0, "quote_volume": 252.19869, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775882400000, "open": 0.03079, "high": 0.03079, "low": 0.03068, "close": 0.03068, "volume": 18448.0, "quote_volume": 567.17521, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775882460000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882520000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 4463.0, "quote_volume": 136.83558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775882580000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882640000, "open": 0.03063, "high": 0.03067, "low": 0.03061, "close": 0.03066, "volume": 20578.0, "quote_volume": 630.30136, "trades": 14, "taker_buy_quote": 463.00308}, {"ts": 1775882700000, "open": 0.03068, "high": 0.03078, "low": 0.03068, "close": 0.03078, "volume": 33942.0, "quote_volume": 1041.61276, "trades": 16, "taker_buy_quote": 961.70788}, {"ts": 1775882760000, "open": 0.03078, "high": 0.03091, "low": 0.03078, "close": 0.03091, "volume": 57838.0, "quote_volume": 1784.69303, "trades": 42, "taker_buy_quote": 1100.67168}, {"ts": 1775882820000, "open": 0.03093, "high": 0.03115, "low": 0.03093, "close": 0.03115, "volume": 128104.0, "quote_volume": 3975.81446, "trades": 81, "taker_buy_quote": 2932.28807}, {"ts": 1775882880000, "open": 0.03114, "high": 0.03116, "low": 0.03102, "close": 0.03116, "volume": 98671.0, "quote_volume": 3067.14745, "trades": 58, "taker_buy_quote": 988.64472}, {"ts": 1775882940000, "open": 0.03107, "high": 0.03113, "low": 0.03102, "close": 0.03113, "volume": 153929.0, "quote_volume": 4786.93342, "trades": 50, "taker_buy_quote": 3102.99004}, {"ts": 1775883000000, "open": 0.03108, "high": 0.03114, "low": 0.03105, "close": 0.03112, "volume": 24023.0, "quote_volume": 747.77538, "trades": 31, "taker_buy_quote": 479.34264}, {"ts": 1775883060000, "open": 0.03113, "high": 0.03116, "low": 0.0311, "close": 0.0311, "volume": 5225.0, "quote_volume": 162.66743, "trades": 8, "taker_buy_quote": 82.71475}, {"ts": 1775883120000, "open": 0.03112, "high": 0.03112, "low": 0.03093, "close": 0.03093, "volume": 31174.0, "quote_volume": 966.35201, "trades": 24, "taker_buy_quote": 188.51439}, {"ts": 1775883180000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 367.0, "quote_volume": 11.37333, "trades": 1, "taker_buy_quote": 11.37333}, {"ts": 1775883240000, "open": 0.03103, "high": 0.03105, "low": 0.03103, "close": 0.03105, "volume": 28683.0, "quote_volume": 890.04249, "trades": 7, "taker_buy_quote": 890.04249}, {"ts": 1775883300000, "open": 0.03107, "high": 0.03109, "low": 0.0309, "close": 0.031, "volume": 38156.0, "quote_volume": 1182.32552, "trades": 25, "taker_buy_quote": 369.09678}, {"ts": 1775883360000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 645.0, "quote_volume": 19.97565, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775883420000, "open": 0.031, "high": 0.031, "low": 0.03099, "close": 0.031, "volume": 3747.0, "quote_volume": 116.1441, "trades": 5, "taker_buy_quote": 76.167}, {"ts": 1775883480000, "open": 0.03106, "high": 0.03107, "low": 0.03103, "close": 0.03107, "volume": 2643.0, "quote_volume": 82.07038, "trades": 4, "taker_buy_quote": 30.1379}, {"ts": 1775883540000, "open": 0.03107, "high": 0.03109, "low": 0.03106, "close": 0.03109, "volume": 39203.0, "quote_volume": 1218.36212, "trades": 8, "taker_buy_quote": 506.32683}, {"ts": 1775883600000, "open": 0.03109, "high": 0.03121, "low": 0.03109, "close": 0.03119, "volume": 66232.0, "quote_volume": 2062.6249, "trades": 17, "taker_buy_quote": 1288.36992}, {"ts": 1775883660000, "open": 0.0312, "high": 0.03122, "low": 0.0312, "close": 0.0312, "volume": 71327.0, "quote_volume": 2225.50862, "trades": 20, "taker_buy_quote": 6.9888}, {"ts": 1775883720000, "open": 0.03118, "high": 0.03121, "low": 0.03118, "close": 0.03121, "volume": 7572.0, "quote_volume": 236.27725, "trades": 5, "taker_buy_quote": 176.30529}, {"ts": 1775883780000, "open": 0.03118, "high": 0.03119, "low": 0.03117, "close": 0.03117, "volume": 16444.0, "quote_volume": 512.61717, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775883840000, "open": 0.0312, "high": 0.03127, "low": 0.0312, "close": 0.03123, "volume": 34275.0, "quote_volume": 1070.00425, "trades": 21, "taker_buy_quote": 693.74461}, {"ts": 1775883900000, "open": 0.03119, "high": 0.03119, "low": 0.03113, "close": 0.03117, "volume": 18991.0, "quote_volume": 592.2817, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775883960000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 641.0, "quote_volume": 19.98638, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775884020000, "open": 0.03115, "high": 0.03117, "low": 0.03111, "close": 0.03117, "volume": 1318.0, "quote_volume": 41.04963, "trades": 5, "taker_buy_quote": 9.9744}, {"ts": 1775884080000, "open": 0.03117, "high": 0.03131, "low": 0.03117, "close": 0.0313, "volume": 32805.0, "quote_volume": 1024.96662, "trades": 8, "taker_buy_quote": 1014.98192}, {"ts": 1775884140000, "open": 0.0313, "high": 0.03132, "low": 0.03126, "close": 0.03129, "volume": 16168.0, "quote_volume": 505.71306, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775884200000, "open": 0.0313, "high": 0.0313, "low": 0.03124, "close": 0.03129, "volume": 7853.0, "quote_volume": 245.55315, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775884260000, "open": 0.03131, "high": 0.03139, "low": 0.03127, "close": 0.03138, "volume": 136815.0, "quote_volume": 4282.48594, "trades": 144, "taker_buy_quote": 331.5634}, {"ts": 1775884320000, "open": 0.03138, "high": 0.03138, "low": 0.03133, "close": 0.03138, "volume": 63586.0, "quote_volume": 1994.00763, "trades": 17, "taker_buy_quote": 420.71477}, {"ts": 1775884380000, "open": 0.0314, "high": 0.03149, "low": 0.0313, "close": 0.0313, "volume": 130194.0, "quote_volume": 4085.10731, "trades": 73, "taker_buy_quote": 681.94155}, {"ts": 1775884440000, "open": 0.03136, "high": 0.03136, "low": 0.03115, "close": 0.03115, "volume": 162963.0, "quote_volume": 5093.72262, "trades": 49, "taker_buy_quote": 794.27478}, {"ts": 1775884500000, "open": 0.03121, "high": 0.03123, "low": 0.03115, "close": 0.0312, "volume": 33194.0, "quote_volume": 1035.82688, "trades": 14, "taker_buy_quote": 907.12999}, {"ts": 1775884560000, "open": 0.03119, "high": 0.03123, "low": 0.03116, "close": 0.03123, "volume": 1816.0, "quote_volume": 56.63867, "trades": 6, "taker_buy_quote": 11.04834}, {"ts": 1775884620000, "open": 0.03119, "high": 0.03122, "low": 0.03081, "close": 0.03093, "volume": 374505.0, "quote_volume": 11601.64157, "trades": 87, "taker_buy_quote": 592.78568}, {"ts": 1775884680000, "open": 0.03093, "high": 0.03093, "low": 0.03082, "close": 0.03084, "volume": 121445.0, "quote_volume": 3748.47166, "trades": 39, "taker_buy_quote": 1621.82449}, {"ts": 1775884740000, "open": 0.03087, "high": 0.03089, "low": 0.03079, "close": 0.03079, "volume": 66192.0, "quote_volume": 2043.90847, "trades": 16, "taker_buy_quote": 1718.45761}, {"ts": 1775884800000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 286.0, "quote_volume": 8.80594, "trades": 1, "taker_buy_quote": 8.80594}, {"ts": 1775884860000, "open": 0.03087, "high": 0.03087, "low": 0.0308, "close": 0.03082, "volume": 36130.0, "quote_volume": 1114.34777, "trades": 12, "taker_buy_quote": 860.5916}, {"ts": 1775884920000, "open": 0.03081, "high": 0.03083, "low": 0.03081, "close": 0.03081, "volume": 54180.0, "quote_volume": 1669.48525, "trades": 13, "taker_buy_quote": 1594.67376}, {"ts": 1775884980000, "open": 0.03081, "high": 0.03081, "low": 0.03078, "close": 0.03078, "volume": 5981.0, "quote_volume": 184.12763, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775885040000, "open": 0.03079, "high": 0.03079, "low": 0.03078, "close": 0.03078, "volume": 16482.0, "quote_volume": 507.32245, "trades": 2, "taker_buy_quote": 487.33974}, {"ts": 1775885100000, "open": 0.03077, "high": 0.0308, "low": 0.03077, "close": 0.0308, "volume": 875.0, "quote_volume": 26.94322, "trades": 2, "taker_buy_quote": 6.95402}, {"ts": 1775885160000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 171.0, "quote_volume": 5.26509, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885220000, "open": 0.03082, "high": 0.03083, "low": 0.03082, "close": 0.03083, "volume": 16692.0, "quote_volume": 514.48574, "trades": 4, "taker_buy_quote": 514.48574}, {"ts": 1775885280000, "open": 0.03084, "high": 0.03088, "low": 0.03082, "close": 0.03082, "volume": 70778.0, "quote_volume": 2181.96997, "trades": 15, "taker_buy_quote": 513.0234}, {"ts": 1775885340000, "open": 0.03079, "high": 0.03079, "low": 0.03077, "close": 0.03077, "volume": 1516.0, "quote_volume": 46.6603, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775885400000, "open": 0.03078, "high": 0.03078, "low": 0.03076, "close": 0.03078, "volume": 2410.0, "quote_volume": 74.15756, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775885460000, "open": 0.03077, "high": 0.03077, "low": 0.03074, "close": 0.03074, "volume": 1921.0, "quote_volume": 59.07101, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775885520000, "open": 0.03075, "high": 0.03075, "low": 0.03049, "close": 0.03063, "volume": 262402.0, "quote_volume": 8028.9563, "trades": 51, "taker_buy_quote": 1738.75482}, {"ts": 1775885580000, "open": 0.03067, "high": 0.03067, "low": 0.03056, "close": 0.03057, "volume": 32054.0, "quote_volume": 981.25566, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775885640000, "open": 0.03058, "high": 0.03058, "low": 0.03056, "close": 0.03057, "volume": 6755.0, "quote_volume": 206.49798, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775885700000, "open": 0.03059, "high": 0.03059, "low": 0.03055, "close": 0.03055, "volume": 29477.0, "quote_volume": 900.97062, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775885760000, "open": 0.03055, "high": 0.03059, "low": 0.03053, "close": 0.03057, "volume": 12845.0, "quote_volume": 392.55695, "trades": 7, "taker_buy_quote": 270.02044}, {"ts": 1775885820000, "open": 0.03056, "high": 0.03057, "low": 0.03054, "close": 0.03055, "volume": 42785.0, "quote_volume": 1306.94448, "trades": 15, "taker_buy_quote": 500.12568}, {"ts": 1775885880000, "open": 0.03058, "high": 0.03062, "low": 0.03058, "close": 0.03062, "volume": 66417.0, "quote_volume": 2031.10369, "trades": 6, "taker_buy_quote": 1971.12564}, {"ts": 1775885940000, "open": 0.0306, "high": 0.03061, "low": 0.0306, "close": 0.03061, "volume": 1306.0, "quote_volume": 39.97013, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775886000000, "open": 0.03063, "high": 0.03072, "low": 0.03058, "close": 0.03064, "volume": 86551.0, "quote_volume": 2654.0859, "trades": 24, "taker_buy_quote": 2223.10448}, {"ts": 1775886060000, "open": 0.03062, "high": 0.03062, "low": 0.03058, "close": 0.0306, "volume": 9510.0, "quote_volume": 291.01906, "trades": 11, "taker_buy_quote": 9.9756}, {"ts": 1775886120000, "open": 0.03059, "high": 0.03059, "low": 0.03058, "close": 0.03058, "volume": 3927.0, "quote_volume": 120.09419, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775886180000, "open": 0.03057, "high": 0.03073, "low": 0.03056, "close": 0.03065, "volume": 193275.0, "quote_volume": 5929.88701, "trades": 48, "taker_buy_quote": 5094.86522}, {"ts": 1775886240000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 652.0, "quote_volume": 19.9512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775886300000, "open": 0.03061, "high": 0.03061, "low": 0.03058, "close": 0.0306, "volume": 12264.0, "quote_volume": 375.11172, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775886360000, "open": 0.03065, "high": 0.03069, "low": 0.03065, "close": 0.03069, "volume": 4881.0, "quote_volume": 149.62865, "trades": 5, "taker_buy_quote": 149.62865}, {"ts": 1775886420000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 1956.0, "quote_volume": 59.99052, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775886480000, "open": 0.03067, "high": 0.03067, "low": 0.03062, "close": 0.03062, "volume": 6851.0, "quote_volume": 209.90519, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775886540000, "open": 0.03061, "high": 0.03065, "low": 0.03061, "close": 0.03062, "volume": 40767.0, "quote_volume": 1248.36494, "trades": 7, "taker_buy_quote": 1098.21288}, {"ts": 1775886600000, "open": 0.03068, "high": 0.03068, "low": 0.0306, "close": 0.0306, "volume": 8026.0, "quote_volume": 245.79533, "trades": 5, "taker_buy_quote": 49.088}, {"ts": 1775886660000, "open": 0.03058, "high": 0.03065, "low": 0.03058, "close": 0.03061, "volume": 13233.0, "quote_volume": 404.97688, "trades": 8, "taker_buy_quote": 365.71508}, {"ts": 1775886720000, "open": 0.03061, "high": 0.03061, "low": 0.03056, "close": 0.03056, "volume": 31040.0, "quote_volume": 949.36607, "trades": 22, "taker_buy_quote": 521.98199}, {"ts": 1775886780000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886840000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886900000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 1308.0, "quote_volume": 39.98556, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775886960000, "open": 0.03059, "high": 0.03071, "low": 0.03059, "close": 0.03064, "volume": 13075.0, "quote_volume": 400.93549, "trades": 14, "taker_buy_quote": 272.83717}, {"ts": 1775887020000, "open": 0.03067, "high": 0.03075, "low": 0.03066, "close": 0.03066, "volume": 26661.0, "quote_volume": 818.39529, "trades": 19, "taker_buy_quote": 554.87055}, {"ts": 1775887080000, "open": 0.03068, "high": 0.03068, "low": 0.03045, "close": 0.03052, "volume": 330837.0, "quote_volume": 10096.47294, "trades": 123, "taker_buy_quote": 2940.78465}, {"ts": 1775887140000, "open": 0.03053, "high": 0.03053, "low": 0.0305, "close": 0.03051, "volume": 61075.0, "quote_volume": 1863.76282, "trades": 63, "taker_buy_quote": 1863.76282}, {"ts": 1775887200000, "open": 0.03051, "high": 0.03057, "low": 0.03049, "close": 0.03056, "volume": 35538.0, "quote_volume": 1085.11719, "trades": 32, "taker_buy_quote": 1058.69553}, {"ts": 1775887260000, "open": 0.0305, "high": 0.03052, "low": 0.0305, "close": 0.03051, "volume": 27595.0, "quote_volume": 841.78941, "trades": 30, "taker_buy_quote": 666.77428}, {"ts": 1775887320000, "open": 0.0305, "high": 0.03051, "low": 0.03035, "close": 0.03035, "volume": 446402.0, "quote_volume": 13591.56393, "trades": 127, "taker_buy_quote": 4165.05596}, {"ts": 1775887380000, "open": 0.03032, "high": 0.03032, "low": 0.03018, "close": 0.03022, "volume": 201429.0, "quote_volume": 6091.03627, "trades": 67, "taker_buy_quote": 3317.65442}, {"ts": 1775887440000, "open": 0.03015, "high": 0.03017, "low": 0.03015, "close": 0.03015, "volume": 10813.0, "quote_volume": 326.05128, "trades": 6, "taker_buy_quote": 326.05128}, {"ts": 1775887500000, "open": 0.03017, "high": 0.03018, "low": 0.03015, "close": 0.03015, "volume": 3974.0, "quote_volume": 119.86576, "trades": 7, "taker_buy_quote": 109.91626}, {"ts": 1775887560000, "open": 0.03015, "high": 0.03015, "low": 0.02982, "close": 0.02993, "volume": 305890.0, "quote_volume": 9154.8936, "trades": 80, "taker_buy_quote": 1878.06323}, {"ts": 1775887620000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 14028.0, "quote_volume": 419.85804, "trades": 22, "taker_buy_quote": 419.85804}, {"ts": 1775887680000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 12667.0, "quote_volume": 379.12331, "trades": 20, "taker_buy_quote": 379.12331}, {"ts": 1775887740000, "open": 0.02993, "high": 0.02994, "low": 0.02982, "close": 0.02983, "volume": 45686.0, "quote_volume": 1366.14272, "trades": 29, "taker_buy_quote": 356.10202}, {"ts": 1775887800000, "open": 0.02983, "high": 0.02997, "low": 0.02983, "close": 0.02992, "volume": 43419.0, "quote_volume": 1297.42304, "trades": 58, "taker_buy_quote": 1218.9492}, {"ts": 1775887860000, "open": 0.02992, "high": 0.02998, "low": 0.02992, "close": 0.02998, "volume": 3215.0, "quote_volume": 96.36674, "trades": 3, "taker_buy_quote": 86.91202}, {"ts": 1775887920000, "open": 0.02994, "high": 0.02998, "low": 0.02994, "close": 0.02998, "volume": 2067.0, "quote_volume": 61.89342, "trades": 2, "taker_buy_quote": 5.57628}, {"ts": 1775887980000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 4806.0, "quote_volume": 144.08388, "trades": 3, "taker_buy_quote": 14.42038}, {"ts": 1775888040000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 13351.0, "quote_volume": 400.39649, "trades": 6, "taker_buy_quote": 184.91834}, {"ts": 1775888100000, "open": 0.02998, "high": 0.02999, "low": 0.02998, "close": 0.02999, "volume": 4822.0, "quote_volume": 144.60511, "trades": 4, "taker_buy_quote": 144.60511}, {"ts": 1775888160000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 643.0, "quote_volume": 19.27071, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775888220000, "open": 0.02996, "high": 0.02996, "low": 0.02968, "close": 0.02974, "volume": 708899.0, "quote_volume": 21133.68238, "trades": 144, "taker_buy_quote": 2942.82235}, {"ts": 1775888280000, "open": 0.02973, "high": 0.02975, "low": 0.02973, "close": 0.02973, "volume": 43036.0, "quote_volume": 1280.15306, "trades": 18, "taker_buy_quote": 1280.15306}, {"ts": 1775888340000, "open": 0.02975, "high": 0.02975, "low": 0.02972, "close": 0.02972, "volume": 1211.0, "quote_volume": 36.01108, "trades": 3, "taker_buy_quote": 19.992}, {"ts": 1775888400000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 2016.0, "quote_volume": 59.95584, "trades": 3, "taker_buy_quote": 59.95584}, {"ts": 1775888460000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888520000, "open": 0.02975, "high": 0.02985, "low": 0.02974, "close": 0.02983, "volume": 72877.0, "quote_volume": 2174.75561, "trades": 17, "taker_buy_quote": 2042.09618}, {"ts": 1775888580000, "open": 0.02982, "high": 0.02982, "low": 0.02979, "close": 0.0298, "volume": 14629.0, "quote_volume": 435.95851, "trades": 9, "taker_buy_quote": 149.7748}, {"ts": 1775888640000, "open": 0.02983, "high": 0.02983, "low": 0.02973, "close": 0.02975, "volume": 40485.0, "quote_volume": 1206.49662, "trades": 39, "taker_buy_quote": 751.1488}, {"ts": 1775888700000, "open": 0.02976, "high": 0.02982, "low": 0.02976, "close": 0.0298, "volume": 69095.0, "quote_volume": 2059.71739, "trades": 96, "taker_buy_quote": 670.69838}, {"ts": 1775888760000, "open": 0.0298, "high": 0.02981, "low": 0.02973, "close": 0.0298, "volume": 77135.0, "quote_volume": 2298.27611, "trades": 132, "taker_buy_quote": 907.65226}, {"ts": 1775888820000, "open": 0.02981, "high": 0.02984, "low": 0.02981, "close": 0.02984, "volume": 3720.0, "quote_volume": 110.94351, "trades": 5, "taker_buy_quote": 110.94351}, {"ts": 1775888880000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 9502.0, "quote_volume": 283.34964, "trades": 8, "taker_buy_quote": 60.02766}, {"ts": 1775888940000, "open": 0.02983, "high": 0.02984, "low": 0.02983, "close": 0.02984, "volume": 1432.0, "quote_volume": 42.72418, "trades": 2, "taker_buy_quote": 42.72418}, {"ts": 1775889000000, "open": 0.02982, "high": 0.02982, "low": 0.0297, "close": 0.0297, "volume": 54764.0, "quote_volume": 1630.41968, "trades": 56, "taker_buy_quote": 99.96756}, {"ts": 1775889060000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 12148.0, "quote_volume": 361.03856, "trades": 6, "taker_buy_quote": 264.8052}, {"ts": 1775889120000, "open": 0.02973, "high": 0.02973, "low": 0.02963, "close": 0.02972, "volume": 57822.0, "quote_volume": 1715.59714, "trades": 32, "taker_buy_quote": 965.46815}, {"ts": 1775889180000, "open": 0.02973, "high": 0.02976, "low": 0.02972, "close": 0.02976, "volume": 4642.0, "quote_volume": 138.07968, "trades": 7, "taker_buy_quote": 103.84224}, {"ts": 1775889240000, "open": 0.02973, "high": 0.02975, "low": 0.02973, "close": 0.02975, "volume": 1344.0, "quote_volume": 39.97056, "trades": 2, "taker_buy_quote": 39.97056}, {"ts": 1775889300000, "open": 0.02974, "high": 0.02975, "low": 0.02971, "close": 0.02973, "volume": 2808.0, "quote_volume": 83.49503, "trades": 4, "taker_buy_quote": 75.73289}, {"ts": 1775889360000, "open": 0.02975, "high": 0.02975, "low": 0.02969, "close": 0.02971, "volume": 25312.0, "quote_volume": 751.97574, "trades": 38, "taker_buy_quote": 39.98683}, {"ts": 1775889420000, "open": 0.02966, "high": 0.02978, "low": 0.02966, "close": 0.02977, "volume": 35072.0, "quote_volume": 1041.59999, "trades": 63, "taker_buy_quote": 433.56625}, {"ts": 1775889480000, "open": 0.02973, "high": 0.02974, "low": 0.02967, "close": 0.0297, "volume": 11935.0, "quote_volume": 354.33271, "trades": 13, "taker_buy_quote": 290.40499}, {"ts": 1775889540000, "open": 0.02967, "high": 0.02975, "low": 0.02967, "close": 0.02975, "volume": 17556.0, "quote_volume": 521.88788, "trades": 12, "taker_buy_quote": 521.88788}, {"ts": 1775889600000, "open": 0.02972, "high": 0.0298, "low": 0.02967, "close": 0.02976, "volume": 37179.0, "quote_volume": 1105.64509, "trades": 31, "taker_buy_quote": 666.29208}, {"ts": 1775889660000, "open": 0.02976, "high": 0.02984, "low": 0.02973, "close": 0.02973, "volume": 35291.0, "quote_volume": 1051.12689, "trades": 33, "taker_buy_quote": 836.45023}, {"ts": 1775889720000, "open": 0.02973, "high": 0.02973, "low": 0.02972, "close": 0.02973, "volume": 9344.0, "quote_volume": 277.77561, "trades": 17, "taker_buy_quote": 213.84789}, {"ts": 1775889780000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 1344.0, "quote_volume": 39.984, "trades": 2, "taker_buy_quote": 39.984}, {"ts": 1775889840000, "open": 0.02978, "high": 0.02985, "low": 0.02978, "close": 0.02985, "volume": 11340.0, "quote_volume": 338.25376, "trades": 7, "taker_buy_quote": 187.52277}, {"ts": 1775889900000, "open": 0.02987, "high": 0.02997, "low": 0.02975, "close": 0.02978, "volume": 362635.0, "quote_volume": 10839.59558, "trades": 133, "taker_buy_quote": 6260.00855}, {"ts": 1775889960000, "open": 0.0298, "high": 0.0298, "low": 0.02977, "close": 0.02978, "volume": 14648.0, "quote_volume": 436.32091, "trades": 8, "taker_buy_quote": 236.3736}, {"ts": 1775890020000, "open": 0.0298, "high": 0.02985, "low": 0.0298, "close": 0.02982, "volume": 13379.0, "quote_volume": 399.03552, "trades": 19, "taker_buy_quote": 112.31961}, {"ts": 1775890080000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 4270.0, "quote_volume": 127.4168, "trades": 3, "taker_buy_quote": 107.424}, {"ts": 1775890140000, "open": 0.02984, "high": 0.02984, "low": 0.02983, "close": 0.02983, "volume": 2906.0, "quote_volume": 86.70164, "trades": 4, "taker_buy_quote": 46.72944}, {"ts": 1775890200000, "open": 0.02984, "high": 0.02984, "low": 0.02973, "close": 0.02973, "volume": 16502.0, "quote_volume": 491.30353, "trades": 13, "taker_buy_quote": 33.24176}, {"ts": 1775890260000, "open": 0.02976, "high": 0.02976, "low": 0.02974, "close": 0.02976, "volume": 13126.0, "quote_volume": 390.50609, "trades": 8, "taker_buy_quote": 214.98737}, {"ts": 1775890320000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 3660.0, "quote_volume": 108.9582, "trades": 5, "taker_buy_quote": 108.9582}, {"ts": 1775890380000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 885.0, "quote_volume": 26.36415, "trades": 1, "taker_buy_quote": 26.36415}, {"ts": 1775890440000, "open": 0.02979, "high": 0.02981, "low": 0.02979, "close": 0.02981, "volume": 1203.0, "quote_volume": 35.84219, "trades": 2, "taker_buy_quote": 35.84219}, {"ts": 1775890500000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 861.0, "quote_volume": 25.66641, "trades": 1, "taker_buy_quote": 25.66641}, {"ts": 1775890560000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 859.0, "quote_volume": 25.60679, "trades": 1, "taker_buy_quote": 25.60679}, {"ts": 1775890620000, "open": 0.02981, "high": 0.02982, "low": 0.0298, "close": 0.0298, "volume": 2042.0, "quote_volume": 60.86866, "trades": 3, "taker_buy_quote": 40.87286}, {"ts": 1775890680000, "open": 0.02979, "high": 0.02987, "low": 0.02979, "close": 0.02985, "volume": 15727.0, "quote_volume": 468.99953, "trades": 9, "taker_buy_quote": 341.54003}, {"ts": 1775890740000, "open": 0.02985, "high": 0.02985, "low": 0.02979, "close": 0.02979, "volume": 2398.0, "quote_volume": 71.55478, "trades": 6, "taker_buy_quote": 25.5516}, {"ts": 1775890800000, "open": 0.0298, "high": 0.0298, "low": 0.02979, "close": 0.02979, "volume": 1711.0, "quote_volume": 50.98109, "trades": 2, "taker_buy_quote": 30.992}, {"ts": 1775890860000, "open": 0.02979, "high": 0.02979, "low": 0.02976, "close": 0.02976, "volume": 2039.0, "quote_volume": 60.70957, "trades": 3, "taker_buy_quote": 15.40143}, {"ts": 1775890920000, "open": 0.02975, "high": 0.02975, "low": 0.02969, "close": 0.02969, "volume": 63355.0, "quote_volume": 1881.6377, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775890980000, "open": 0.02968, "high": 0.02968, "low": 0.02952, "close": 0.02952, "volume": 90656.0, "quote_volume": 2683.20095, "trades": 32, "taker_buy_quote": 567.86749}, {"ts": 1775891040000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 1101.0, "quote_volume": 32.54556, "trades": 1, "taker_buy_quote": 32.54556}, {"ts": 1775891100000, "open": 0.02955, "high": 0.02955, "low": 0.0295, "close": 0.02951, "volume": 11020.0, "quote_volume": 325.34062, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775891160000, "open": 0.02956, "high": 0.02956, "low": 0.02942, "close": 0.02942, "volume": 180049.0, "quote_volume": 5306.72178, "trades": 29, "taker_buy_quote": 87.82984}, {"ts": 1775891220000, "open": 0.02947, "high": 0.02957, "low": 0.02946, "close": 0.02946, "volume": 15469.0, "quote_volume": 456.32056, "trades": 14, "taker_buy_quote": 403.2734}, {"ts": 1775891280000, "open": 0.02954, "high": 0.02954, "low": 0.02942, "close": 0.02948, "volume": 90302.0, "quote_volume": 2661.94805, "trades": 23, "taker_buy_quote": 1076.23983}, {"ts": 1775891340000, "open": 0.02945, "high": 0.02959, "low": 0.02945, "close": 0.02952, "volume": 15067.0, "quote_volume": 444.7363, "trades": 11, "taker_buy_quote": 390.70741}, {"ts": 1775891400000, "open": 0.02952, "high": 0.02955, "low": 0.02951, "close": 0.02951, "volume": 16625.0, "quote_volume": 490.82459, "trades": 10, "taker_buy_quote": 192.20326}, {"ts": 1775891460000, "open": 0.02951, "high": 0.02951, "low": 0.02948, "close": 0.02948, "volume": 3552.0, "quote_volume": 104.75268, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775891520000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 2896.0, "quote_volume": 85.25824, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775891580000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891640000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 1376.0, "quote_volume": 40.50944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891700000, "open": 0.02944, "high": 0.02947, "low": 0.02939, "close": 0.02942, "volume": 62406.0, "quote_volume": 1835.46888, "trades": 24, "taker_buy_quote": 403.22168}, {"ts": 1775891760000, "open": 0.02944, "high": 0.02944, "low": 0.02939, "close": 0.02939, "volume": 41791.0, "quote_volume": 1228.63144, "trades": 7, "taker_buy_quote": 16.15707}, {"ts": 1775891820000, "open": 0.02937, "high": 0.02937, "low": 0.02933, "close": 0.02933, "volume": 5923.0, "quote_volume": 173.86139, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775891880000, "open": 0.02934, "high": 0.02934, "low": 0.0293, "close": 0.02932, "volume": 18584.0, "quote_volume": 544.633, "trades": 5, "taker_buy_quote": 103.08912}, {"ts": 1775891940000, "open": 0.02933, "high": 0.02935, "low": 0.02933, "close": 0.02935, "volume": 1959.0, "quote_volume": 57.46123, "trades": 3, "taker_buy_quote": 11.03184}, {"ts": 1775892000000, "open": 0.02933, "high": 0.02933, "low": 0.02931, "close": 0.02933, "volume": 30324.0, "quote_volume": 889.01054, "trades": 6, "taker_buy_quote": 105.588}, {"ts": 1775892060000, "open": 0.02933, "high": 0.02933, "low": 0.02925, "close": 0.02925, "volume": 95534.0, "quote_volume": 2795.97125, "trades": 28, "taker_buy_quote": 367.76251}, {"ts": 1775892120000, "open": 0.02929, "high": 0.02933, "low": 0.02929, "close": 0.02931, "volume": 13998.0, "quote_volume": 410.26516, "trades": 8, "taker_buy_quote": 410.26516}, {"ts": 1775892180000, "open": 0.02929, "high": 0.02932, "low": 0.02928, "close": 0.02928, "volume": 22773.0, "quote_volume": 667.25092, "trades": 12, "taker_buy_quote": 484.09676}, {"ts": 1775892240000, "open": 0.02932, "high": 0.02932, "low": 0.02929, "close": 0.02929, "volume": 2434.0, "quote_volume": 71.32585, "trades": 2, "taker_buy_quote": 33.21956}, {"ts": 1775892300000, "open": 0.02929, "high": 0.0293, "low": 0.02927, "close": 0.0293, "volume": 2066.0, "quote_volume": 60.51276, "trades": 3, "taker_buy_quote": 21.2718}, {"ts": 1775892360000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 1409.0, "quote_volume": 41.25552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892420000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 1131.0, "quote_volume": 33.11568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892480000, "open": 0.02931, "high": 0.02932, "low": 0.02928, "close": 0.02928, "volume": 10685.0, "quote_volume": 313.1042, "trades": 3, "taker_buy_quote": 207.6962}, {"ts": 1775892540000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 1419.0, "quote_volume": 41.54832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892600000, "open": 0.02928, "high": 0.02928, "low": 0.02927, "close": 0.02927, "volume": 1191.0, "quote_volume": 34.86345, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775892660000, "open": 0.02927, "high": 0.0293, "low": 0.02926, "close": 0.02926, "volume": 29975.0, "quote_volume": 877.54145, "trades": 13, "taker_buy_quote": 368.86768}, {"ts": 1775892720000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 341.0, "quote_volume": 9.98107, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892780000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 1600.0, "quote_volume": 46.832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892840000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 2590.0, "quote_volume": 75.9388, "trades": 1, "taker_buy_quote": 75.9388}, {"ts": 1775892900000, "open": 0.02931, "high": 0.02931, "low": 0.02927, "close": 0.02929, "volume": 20119.0, "quote_volume": 589.3511, "trades": 9, "taker_buy_quote": 311.36968}, {"ts": 1775892960000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893020000, "open": 0.02927, "high": 0.02927, "low": 0.02926, "close": 0.02926, "volume": 2699.0, "quote_volume": 78.98578, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775893080000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 2505.0, "quote_volume": 73.3464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775893140000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 502.0, "quote_volume": 14.69856, "trades": 1, "taker_buy_quote": 14.69856}, {"ts": 1775893200000, "open": 0.02929, "high": 0.02939, "low": 0.02929, "close": 0.02939, "volume": 13885.0, "quote_volume": 407.31533, "trades": 8, "taker_buy_quote": 407.31533}, {"ts": 1775893260000, "open": 0.02939, "high": 0.02939, "low": 0.02939, "close": 0.02939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893320000, "open": 0.02937, "high": 0.02937, "low": 0.02936, "close": 0.02936, "volume": 680.0, "quote_volume": 19.96956, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775893380000, "open": 0.02939, "high": 0.02941, "low": 0.02939, "close": 0.02941, "volume": 12241.0, "quote_volume": 359.93581, "trades": 4, "taker_buy_quote": 359.93581}, {"ts": 1775893440000, "open": 0.02943, "high": 0.02952, "low": 0.02943, "close": 0.02952, "volume": 17172.0, "quote_volume": 506.07831, "trades": 8, "taker_buy_quote": 506.07831}, {"ts": 1775893500000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 340.0, "quote_volume": 10.0368, "trades": 1, "taker_buy_quote": 10.0368}, {"ts": 1775893560000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 7369.0, "quote_volume": 217.31181, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775893620000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893680000, "open": 0.02947, "high": 0.02947, "low": 0.02939, "close": 0.02939, "volume": 38413.0, "quote_volume": 1131.10301, "trades": 9, "taker_buy_quote": 171.60821}, {"ts": 1775893740000, "open": 0.02943, "high": 0.0295, "low": 0.02943, "close": 0.02946, "volume": 9543.0, "quote_volume": 281.08803, "trades": 5, "taker_buy_quote": 269.56917}, {"ts": 1775893800000, "open": 0.02946, "high": 0.02946, "low": 0.02941, "close": 0.02941, "volume": 2662.0, "quote_volume": 78.4011, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775893860000, "open": 0.02942, "high": 0.02943, "low": 0.02941, "close": 0.02942, "volume": 6107.0, "quote_volume": 179.6923, "trades": 9, "taker_buy_quote": 86.75695}, {"ts": 1775893920000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 6186.0, "quote_volume": 182.11584, "trades": 2, "taker_buy_quote": 182.11584}, {"ts": 1775893980000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 1095.0, "quote_volume": 32.2149, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775894040000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 6277.0, "quote_volume": 184.79488, "trades": 4, "taker_buy_quote": 136.57216}, {"ts": 1775894100000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 463.0, "quote_volume": 13.63072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775894160000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775894220000, "open": 0.02942, "high": 0.02942, "low": 0.02936, "close": 0.0294, "volume": 18308.0, "quote_volume": 537.85988, "trades": 9, "taker_buy_quote": 205.8456}]